Edifier Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 15.970 | 16.620 | 15.900 | 16.460 | 15.857 | 34,383,040 |
| 2025-01-20 | 15.550 | 15.970 | 15.490 | 15.810 | 15.230 | 24,850,553 |
| 2025-01-17 | 15.160 | 15.530 | 15.070 | 15.410 | 14.845 | 18,287,647 |
| 2025-01-16 | 15.460 | 15.510 | 15.070 | 15.310 | 14.749 | 20,332,989 |
| 2025-01-15 | 15.550 | 15.640 | 15.330 | 15.430 | 14.864 | 17,852,048 |
| 2025-01-14 | 14.660 | 15.560 | 14.510 | 15.540 | 14.970 | 25,193,127 |
| 2025-01-13 | 14.500 | 14.770 | 14.160 | 14.530 | 13.997 | 21,960,000 |
| 2025-01-10 | 15.400 | 15.650 | 14.830 | 14.870 | 14.325 | 21,095,568 |
| 2025-01-09 | 15.000 | 15.750 | 15.000 | 15.500 | 14.932 | 26,291,678 |
| 2025-01-08 | 15.450 | 15.550 | 14.530 | 15.130 | 14.575 | 32,409,135 |
| 2025-01-07 | 15.040 | 15.560 | 15.000 | 15.540 | 14.970 | 27,460,150 |
| 2025-01-06 | 16.050 | 16.230 | 14.880 | 15.040 | 14.489 | 36,414,586 |
| 2025-01-03 | 16.300 | 16.660 | 15.620 | 16.240 | 15.645 | 30,564,929 |
| 2025-01-02 | 16.400 | 16.750 | 15.960 | 16.180 | 15.587 | 23,653,244 |
| 2024-12-31 | 17.680 | 17.730 | 16.460 | 16.500 | 15.895 | 39,770,508 |
| 2024-12-30 | 18.070 | 18.600 | 17.500 | 17.800 | 17.147 | 35,821,125 |
| 2024-12-27 | 18.260 | 18.960 | 18.170 | 18.210 | 17.542 | 36,518,922 |
| 2024-12-26 | 17.600 | 18.540 | 17.520 | 18.310 | 17.639 | 34,302,687 |
| 2024-12-25 | 17.480 | 18.120 | 16.920 | 17.710 | 17.061 | 33,242,462 |
| 2024-12-24 | 17.230 | 17.670 | 16.980 | 17.540 | 16.897 | 29,715,040 |
| 2024-12-23 | 18.320 | 18.480 | 17.150 | 17.270 | 16.637 | 44,826,499 |
| 2024-12-20 | 17.880 | 19.200 | 17.800 | 18.320 | 17.648 | 53,220,938 |
| 2024-12-19 | 18.460 | 18.850 | 17.500 | 18.100 | 17.436 | 61,291,542 |
| 2024-12-18 | 17.880 | 19.330 | 17.450 | 18.960 | 18.265 | 52,838,054 |
| 2024-12-17 | 18.560 | 18.650 | 17.500 | 17.850 | 17.196 | 46,487,731 |
| 2024-12-16 | 19.400 | 19.800 | 18.370 | 18.680 | 17.995 | 65,017,167 |
| 2024-12-13 | 18.250 | 20.410 | 18.200 | 20.040 | 19.305 | 104,750,748 |
| 2024-12-12 | 18.990 | 19.090 | 17.910 | 18.550 | 17.870 | 76,031,243 |
| 2024-12-11 | 16.850 | 18.550 | 16.800 | 18.550 | 17.870 | 68,757,193 |
| 2024-12-10 | 16.800 | 17.550 | 16.400 | 16.860 | 16.242 | 60,505,134 |
| 2024-12-09 | 16.150 | 16.950 | 16.070 | 16.310 | 15.712 | 34,550,712 |
| 2024-12-06 | 16.050 | 16.590 | 15.880 | 16.140 | 15.548 | 24,700,518 |
| 2024-12-05 | 15.850 | 16.680 | 15.850 | 16.100 | 15.510 | 30,517,486 |
| 2024-12-04 | 16.500 | 16.680 | 15.770 | 15.860 | 15.279 | 28,338,376 |
| 2024-12-03 | 16.720 | 16.850 | 16.230 | 16.570 | 15.963 | 31,051,542 |
| 2024-12-02 | 16.120 | 17.300 | 16.110 | 16.830 | 16.213 | 44,932,060 |
| 2024-11-29 | 15.670 | 16.480 | 15.470 | 16.200 | 15.606 | 34,877,642 |
| 2024-11-28 | 15.790 | 16.300 | 15.590 | 15.760 | 15.182 | 44,285,379 |
| 2024-11-27 | 14.800 | 16.000 | 14.310 | 15.910 | 15.327 | 48,894,750 |
| 2024-11-26 | 15.000 | 15.330 | 14.820 | 14.860 | 14.315 | 28,739,440 |
| 2024-11-25 | 16.520 | 16.880 | 14.900 | 15.170 | 14.614 | 69,661,050 |
| 2024-11-22 | 15.870 | 17.610 | 15.800 | 16.550 | 15.943 | 70,787,164 |
| 2024-11-21 | 16.470 | 17.000 | 15.930 | 16.060 | 15.471 | 37,545,465 |
| 2024-11-20 | 15.910 | 17.180 | 15.810 | 16.660 | 16.049 | 47,154,455 |
| 2024-11-19 | 15.720 | 16.110 | 15.180 | 15.970 | 15.385 | 49,000,092 |
| 2024-11-18 | 17.280 | 17.310 | 15.770 | 15.950 | 15.365 | 73,467,515 |
| 2024-11-15 | 16.300 | 17.800 | 16.300 | 17.280 | 16.647 | 105,153,743 |
| 2024-11-14 | 16.900 | 17.760 | 16.110 | 16.180 | 15.587 | 44,689,236 |
| 2024-11-13 | 15.500 | 16.830 | 15.500 | 16.610 | 16.001 | 65,303,770 |
| 2024-11-12 | 15.600 | 16.480 | 15.140 | 15.870 | 15.288 | 61,427,034 |
| 2024-11-11 | 14.380 | 15.910 | 14.310 | 15.690 | 15.115 | 63,125,586 |
| 2024-11-08 | 14.700 | 14.940 | 14.460 | 14.500 | 13.968 | 28,217,469 |
| 2024-11-07 | 14.680 | 14.820 | 14.420 | 14.660 | 14.123 | 31,790,734 |
| 2024-11-06 | 15.400 | 15.400 | 14.790 | 14.890 | 14.344 | 38,498,097 |
| 2024-11-05 | 14.580 | 15.810 | 14.400 | 15.310 | 14.749 | 59,675,459 |
| 2024-11-04 | 14.080 | 14.650 | 14.060 | 14.440 | 13.911 | 23,691,471 |
| 2024-11-01 | 14.950 | 15.130 | 14.200 | 14.200 | 13.679 | 42,880,993 |
| 2024-10-31 | 14.700 | 15.050 | 14.080 | 15.040 | 14.489 | 54,408,008 |
| 2024-10-30 | 14.360 | 15.290 | 14.340 | 14.650 | 14.113 | 59,490,021 |
| 2024-10-29 | 15.160 | 15.600 | 14.530 | 14.570 | 14.036 | 89,100,563 |
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.