Edifier Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	14.240	14.960	14.140	14.960	14.412	80,616,100
2024-10-25	13.700	13.750	13.370	13.600	13.101	34,041,204
2024-10-24	13.480	14.170	13.340	13.810	13.304	37,370,718
2024-10-23	14.000	14.000	13.560	13.600	13.101	35,740,400
2024-10-22	13.690	14.520	13.300	14.030	13.516	57,735,200
2024-10-21	13.260	13.970	13.100	13.600	13.101	72,977,862
2024-10-18	12.200	13.420	12.150	13.290	12.803	88,535,910
2024-10-17	11.880	12.480	11.880	12.200	11.753	37,779,741
2024-10-16	11.720	11.980	11.670	11.840	11.406	24,206,535
2024-10-15	12.160	12.390	11.980	11.980	11.541	40,719,951
2024-10-14	11.320	12.400	11.320	12.300	11.849	53,076,455
2024-10-11	13.400	13.530	11.800	11.950	11.512	77,974,335
2024-10-10	12.500	13.530	12.170	13.110	12.629	91,286,166
2024-10-09	12.690	13.120	12.110	12.300	11.849	49,036,143
2024-10-08	13.640	13.640	12.220	13.190	12.706	63,512,715
2024-09-30	11.990	12.400	11.500	12.400	11.945	53,721,267
2024-09-27	10.780	11.420	10.760	11.280	10.867	35,204,053
2024-09-26	10.200	10.600	10.100	10.590	10.202	23,992,114
2024-09-25	10.170	10.620	10.170	10.240	9.865	28,272,218
2024-09-24	9.650	10.110	9.540	10.050	9.682	28,121,800
2024-09-23	9.880	10.030	9.610	9.640	9.287	19,338,235
2024-09-20	9.590	9.680	9.540	9.670	9.316	10,039,100
2024-09-19	9.350	9.650	9.280	9.590	9.238	12,250,895
2024-09-18	9.460	9.470	9.070	9.240	8.901	11,444,227
2024-09-13	9.670	9.720	9.410	9.420	9.075	11,198,300
2024-09-12	9.820	9.890	9.670	9.670	9.316	7,677,000
2024-09-11	9.870	9.880	9.700	9.760	9.402	7,080,800
2024-09-10	9.840	9.980	9.650	9.920	9.556	10,092,130
2024-09-09	9.900	9.930	9.740	9.800	9.441	9,266,000
2024-09-06	10.090	10.100	9.900	9.920	9.556	9,751,400
2024-09-05	10.080	10.170	9.990	10.080	9.711	11,509,510
2024-09-04	9.990	10.180	9.920	10.030	9.662	13,998,000
2024-09-03	10.030	10.150	9.950	10.110	9.739	13,083,124
2024-09-02	10.400	10.520	9.960	9.970	9.605	19,806,640
2024-08-30	9.920	10.570	9.920	10.400	10.019	30,186,603
2024-08-29	9.520	9.960	9.520	9.900	9.537	21,805,531
2024-08-28	9.720	9.790	9.460	9.630	9.277	21,801,083
2024-08-27	10.250	10.250	9.700	9.760	9.402	24,129,942
2024-08-26	10.270	10.340	10.070	10.240	9.865	12,545,990
2024-08-23	10.350	10.440	10.200	10.270	9.894	22,828,173
2024-08-22	11.470	11.470	10.350	10.490	10.105	45,935,050
2024-08-21	11.250	11.600	11.220	11.500	11.078	11,473,400
2024-08-20	11.530	11.590	11.300	11.350	10.934	8,321,000
2024-08-19	11.700	11.750	11.510	11.570	11.146	8,563,221
2024-08-16	11.490	11.840	11.490	11.700	11.271	15,610,976
2024-08-15	11.450	11.750	11.420	11.580	11.156	15,115,824
2024-08-14	11.350	11.790	11.240	11.620	11.194	17,357,924
2024-08-13	11.200	11.340	11.140	11.330	10.915	6,302,500
2024-08-12	11.290	11.390	11.160	11.200	10.789	6,498,408
2024-08-09	11.320	11.480	11.300	11.360	10.944	8,226,382
2024-08-08	11.270	11.410	11.100	11.320	10.905	8,374,479
2024-08-07	11.240	11.380	11.210	11.270	10.857	7,687,000
2024-08-06	11.330	11.410	11.150	11.320	10.905	8,793,064
2024-08-05	11.500	11.660	11.150	11.160	10.751	14,262,729
2024-08-02	11.800	11.950	11.610	11.610	11.184	12,323,250
2024-08-01	11.870	12.010	11.820	11.920	11.483	16,236,673
2024-07-31	11.290	11.830	11.240	11.830	11.396	19,753,407
2024-07-30	11.690	11.690	11.210	11.310	10.895	20,930,739
2024-07-29	11.880	11.980	11.720	11.750	11.319	11,724,984
2024-07-26	11.750	12.020	11.750	11.940	11.502	12,872,973

← NewerPage 9 of 21 · 1,217 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.