Edifier Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	13.100	13.270	12.960	13.010	12.533	9,749,878
2025-04-23	13.080	13.250	12.990	13.160	12.678	14,159,888
2025-04-22	12.900	12.970	12.800	12.940	12.466	8,116,767
2025-04-21	12.790	12.980	12.650	12.950	12.475	8,221,800
2025-04-18	12.670	12.800	12.610	12.770	12.302	6,908,200
2025-04-17	12.520	12.850	12.500	12.680	12.215	8,961,498
2025-04-16	12.810	12.810	12.410	12.630	12.167	9,626,074
2025-04-15	12.780	12.880	12.590	12.810	12.340	8,965,900
2025-04-14	13.110	13.180	12.720	12.770	12.302	16,569,648
2025-04-11	12.370	12.750	12.350	12.640	12.177	14,516,818
2025-04-10	12.600	12.840	12.480	12.540	12.080	19,266,250
2025-04-09	11.780	12.240	11.020	12.120	11.676	22,715,275
2025-04-08	12.120	12.740	11.680	12.060	11.618	23,677,923
2025-04-07	13.000	13.150	12.730	12.730	12.263	11,445,350
2025-04-03	14.520	14.630	14.050	14.140	13.622	14,681,550
2025-04-02	14.580	14.740	14.300	14.690	14.151	11,246,754
2025-04-01	14.620	14.710	14.450	14.520	13.988	7,520,650
2025-03-31	14.950	14.950	14.550	14.580	14.046	13,430,777
2025-03-28	15.240	15.320	15.140	15.140	14.585	6,466,185
2025-03-27	15.230	15.330	14.990	15.250	14.691	7,630,817
2025-03-26	15.240	15.390	15.240	15.270	14.710	6,960,500
2025-03-25	15.360	15.450	15.200	15.310	14.749	9,131,217
2025-03-24	15.270	15.460	15.110	15.410	14.845	11,940,951
2025-03-21	15.580	15.650	15.180	15.270	14.710	20,072,512
2025-03-20	16.320	16.470	15.790	15.830	15.250	24,922,856
2025-03-19	15.930	16.450	15.720	16.170	15.577	29,564,214
2025-03-18	15.700	16.170	15.600	15.990	15.404	27,952,653
2025-03-17	15.810	16.060	15.590	15.690	15.115	17,039,891
2025-03-14	15.210	15.580	15.160	15.570	14.999	19,328,338
2025-03-13	15.560	15.560	15.150	15.260	14.701	16,865,049
2025-03-12	15.400	15.800	15.220	15.560	14.990	25,530,430
2025-03-11	15.100	15.450	15.050	15.340	14.778	11,840,717
2025-03-10	15.450	15.480	15.090	15.300	14.739	15,921,258
2025-03-07	15.580	15.710	15.300	15.460	14.893	17,691,925
2025-03-06	15.410	15.790	15.350	15.710	15.134	21,411,270
2025-03-05	15.330	15.410	15.150	15.300	14.739	12,678,264
2025-03-04	15.110	15.290	15.020	15.290	14.729	14,317,558
2025-03-03	15.410	15.610	15.000	15.140	14.585	21,938,088
2025-02-28	16.080	16.080	15.360	15.390	14.826	23,375,422
2025-02-27	16.660	16.750	15.900	16.230	15.635	28,166,648
2025-02-26	16.470	16.860	16.240	16.640	16.030	30,684,634
2025-02-25	16.000	16.920	15.840	16.550	15.943	36,524,191
2025-02-24	16.550	16.680	16.200	16.290	15.693	26,221,579
2025-02-21	16.730	16.850	16.420	16.730	16.117	35,935,360
2025-02-20	16.090	16.730	16.010	16.650	16.040	39,211,265
2025-02-19	15.840	16.040	15.640	15.960	15.375	25,359,068
2025-02-18	16.710	16.730	15.720	15.840	15.259	31,507,567
2025-02-17	16.770	16.950	16.510	16.700	16.088	21,827,200
2025-02-14	16.710	16.830	16.350	16.770	16.155	22,500,618
2025-02-13	17.650	17.670	16.670	16.760	16.146	36,658,135
2025-02-12	17.470	17.980	17.470	17.650	17.003	28,885,430
2025-02-11	17.660	17.880	17.230	17.350	16.714	22,547,487
2025-02-10	17.270	17.550	17.010	17.480	16.839	26,409,557
2025-02-07	17.420	17.600	17.000	17.280	16.647	32,485,766
2025-02-06	16.660	17.790	16.660	17.530	16.887	38,095,394
2025-02-05	16.330	17.070	16.330	16.650	16.040	28,307,340
2025-01-27	16.630	16.760	16.000	16.000	15.413	17,868,572
2025-01-24	15.710	16.550	15.690	16.520	15.914	28,606,978
2025-01-23	16.290	16.420	15.770	15.770	15.192	23,562,565
2025-01-22	16.200	16.330	15.970	16.100	15.510	22,001,388

← NewerPage 7 of 21 · 1,212 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.