Edifier Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	13.270	13.300	13.140	13.150	12.915	12,439,392
2025-07-22	13.390	13.390	13.180	13.280	13.042	12,395,000
2025-07-21	13.340	13.400	13.300	13.400	13.160	9,440,300
2025-07-18	13.410	13.480	13.280	13.340	13.101	10,173,581
2025-07-17	13.170	13.430	13.120	13.410	13.170	16,179,416
2025-07-16	13.140	13.270	13.110	13.190	12.954	8,671,323
2025-07-15	13.220	13.270	13.070	13.140	12.905	12,096,786
2025-07-14	13.300	13.310	13.200	13.220	12.983	8,925,666
2025-07-11	13.350	13.400	13.230	13.290	13.052	13,051,673
2025-07-10	13.350	13.430	13.260	13.360	13.121	11,664,110
2025-07-09	13.400	13.560	13.370	13.400	13.160	16,489,855
2025-07-08	13.170	13.500	13.140	13.460	13.219	21,621,357
2025-07-07	13.250	13.260	13.090	13.150	12.915	11,466,580
2025-07-04	13.450	13.600	13.190	13.280	13.042	22,995,882
2025-07-03	12.930	13.700	12.930	13.510	13.268	41,701,170
2025-07-02	13.130	13.130	12.900	12.980	12.748	9,661,150
2025-07-01	13.100	13.120	12.920	13.110	12.875	9,675,633
2025-06-30	12.920	13.130	12.920	13.120	12.885	12,476,083
2025-06-27	12.950	12.980	12.820	12.900	12.669	10,298,122
2025-06-26	13.220	13.290	13.070	13.090	12.610	12,027,019
2025-06-25	13.090	13.240	13.020	13.210	12.726	14,152,028
2025-06-24	12.800	13.080	12.790	13.070	12.591	11,658,334
2025-06-23	12.510	12.800	12.460	12.760	12.292	6,819,050
2025-06-20	12.780	12.920	12.610	12.630	12.167	8,647,650
2025-06-19	13.000	13.100	12.740	12.820	12.350	9,859,479
2025-06-18	13.070	13.180	12.940	13.080	12.601	9,575,330
2025-06-17	12.980	13.300	12.930	13.070	12.591	17,064,297
2025-06-16	12.740	12.930	12.690	12.920	12.446	6,644,547
2025-06-13	13.060	13.080	12.730	12.790	12.321	15,528,810
2025-06-12	13.130	13.310	13.060	13.150	12.668	10,805,015
2025-06-11	13.080	13.520	13.030	13.170	12.687	18,484,438
2025-06-10	13.260	13.300	12.920	12.980	12.504	11,040,900
2025-06-09	13.190	13.350	13.150	13.260	12.774	7,368,174
2025-06-06	13.310	13.310	13.100	13.150	12.668	7,255,047
2025-06-05	13.060	13.380	13.010	13.320	12.832	11,417,650
2025-06-04	12.970	13.160	12.960	13.090	12.610	6,238,052
2025-06-03	12.850	13.090	12.810	12.990	12.514	5,651,800
2025-05-30	13.140	13.250	12.920	12.940	12.466	9,475,937
2025-05-29	12.890	13.350	12.890	13.250	12.764	15,973,322
2025-05-28	12.970	13.070	12.820	12.850	12.379	6,703,315
2025-05-27	13.050	13.120	12.960	12.980	12.504	5,688,880
2025-05-26	12.900	13.140	12.830	13.130	12.649	8,512,965
2025-05-23	13.220	13.230	13.010	13.020	12.543	16,028,350
2025-05-22	13.090	13.640	13.020	13.430	12.938	23,934,566
2025-05-21	13.250	13.300	13.040	13.110	12.629	8,372,815
2025-05-20	13.140	13.340	13.020	13.290	12.803	6,841,763
2025-05-19	13.170	13.180	12.940	13.140	12.658	7,953,379
2025-05-16	13.180	13.290	13.100	13.160	12.678	7,128,711
2025-05-15	13.430	13.430	13.180	13.200	12.716	8,073,940
2025-05-14	13.480	13.540	13.310	13.450	12.957	10,205,540
2025-05-13	13.910	13.950	13.480	13.510	13.015	14,672,258
2025-05-12	13.540	13.640	13.460	13.640	13.140	13,370,275
2025-05-09	13.630	13.630	13.310	13.350	12.861	13,065,282
2025-05-08	13.180	13.710	13.150	13.640	13.140	24,443,536
2025-05-07	13.550	13.650	13.100	13.230	12.745	14,010,143
2025-05-06	13.060	13.290	12.980	13.280	12.793	14,833,214
2025-04-30	12.880	13.100	12.860	13.010	12.533	9,473,436
2025-04-29	12.650	12.900	12.530	12.810	12.340	8,489,700
2025-04-28	12.750	12.810	12.570	12.670	12.206	8,888,600
2025-04-25	12.890	13.030	12.780	12.810	12.340	14,706,524

← NewerPage 6 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.2000 CNY
2025-06-27	0.2500 CNY
2024-06-17	0.2000 CNY
2023-05-15	0.2000 CNY
2022-06-13	0.1800 CNY
2021-06-11	0.2000 CNY
2020-05-29	0.1500 CNY
2019-07-22	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.