Edifier Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 9.940 | 10.290 | 9.900 | 10.260 | 10.260 | 15,373,968 |
| 2026-10-19 | 9.760 | 10.050 | 9.740 | 9.940 | 9.940 | 6,153,500 |
| 2026-10-16 | 9.800 | 9.940 | 9.710 | 9.820 | 9.820 | 9,715,511 |
| 2026-10-15 | 9.660 | 9.810 | 9.610 | 9.670 | 9.670 | 5,869,800 |
| 2026-10-14 | 9.840 | 9.900 | 9.770 | 9.800 | 9.800 | 4,865,595 |
| 2026-10-13 | 9.900 | 9.920 | 9.720 | 9.850 | 9.850 | 5,909,360 |
| 2026-10-12 | 9.840 | 9.970 | 9.770 | 9.930 | 9.930 | 6,401,550 |
| 2026-10-09 | 9.710 | 9.960 | 9.620 | 9.870 | 9.870 | 9,552,200 |
| 2026-10-08 | 9.870 | 9.910 | 9.630 | 9.710 | 9.710 | 5,741,051 |
| 2026-09-30 | 9.870 | 9.910 | 9.790 | 9.840 | 9.840 | 3,625,313 |
| 2026-09-29 | 9.830 | 9.950 | 9.800 | 9.870 | 9.870 | 3,575,687 |
| 2026-09-28 | 9.880 | 10.020 | 9.750 | 9.870 | 9.870 | 6,425,246 |
| 2026-09-24 | 10.040 | 10.090 | 9.850 | 9.870 | 9.870 | 4,155,318 |
| 2026-09-23 | 10.150 | 10.210 | 10.030 | 10.030 | 10.030 | 5,224,595 |
| 2026-09-22 | 10.170 | 10.290 | 10.130 | 10.180 | 10.180 | 7,318,749 |
| 2026-09-21 | 10.000 | 10.190 | 9.940 | 10.150 | 10.150 | 6,520,623 |
Page 1 of 1 · 16 trading days
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.