Edan Instruments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7.940 | 8.090 | 7.930 | 8.000 | 7.695 | 1,754,900 |
| 2024-07-25 | 7.890 | 8.050 | 7.840 | 7.930 | 7.627 | 2,123,200 |
| 2024-07-24 | 8.000 | 8.080 | 7.890 | 7.910 | 7.608 | 2,588,700 |
| 2024-07-23 | 8.230 | 8.260 | 8.000 | 8.020 | 7.714 | 2,603,600 |
| 2024-07-22 | 8.150 | 8.280 | 8.110 | 8.240 | 7.925 | 2,021,583 |
| 2024-07-19 | 8.130 | 8.290 | 8.070 | 8.200 | 7.887 | 2,545,400 |
| 2024-07-18 | 8.060 | 8.170 | 8.010 | 8.130 | 7.820 | 2,352,600 |
| 2024-07-17 | 8.120 | 8.190 | 8.020 | 8.140 | 7.829 | 2,812,719 |
| 2024-07-16 | 8.160 | 8.190 | 8.060 | 8.130 | 7.820 | 1,730,500 |
| 2024-07-15 | 8.390 | 8.390 | 8.120 | 8.150 | 7.839 | 2,566,300 |
| 2024-07-12 | 8.290 | 8.440 | 8.290 | 8.340 | 8.022 | 2,363,700 |
| 2024-07-11 | 8.140 | 8.420 | 8.140 | 8.340 | 8.022 | 3,439,324 |
| 2024-07-10 | 8.080 | 8.180 | 8.000 | 8.030 | 7.723 | 2,394,324 |
| 2024-07-09 | 7.980 | 8.100 | 7.820 | 8.080 | 7.772 | 3,154,024 |
| 2024-07-08 | 8.300 | 8.380 | 7.950 | 7.980 | 7.675 | 3,771,100 |
| 2024-07-05 | 8.000 | 8.380 | 7.960 | 8.360 | 8.041 | 4,507,077 |
| 2024-07-04 | 8.450 | 8.460 | 7.950 | 8.020 | 7.714 | 5,606,116 |
| 2024-07-03 | 8.540 | 8.570 | 8.400 | 8.420 | 8.099 | 2,302,350 |
| 2024-07-02 | 8.570 | 8.660 | 8.510 | 8.520 | 8.195 | 2,088,300 |
| 2024-07-01 | 8.580 | 8.660 | 8.390 | 8.590 | 8.262 | 2,981,300 |
| 2024-06-28 | 8.620 | 8.780 | 8.540 | 8.590 | 8.262 | 2,503,950 |
| 2024-06-27 | 8.830 | 8.860 | 8.580 | 8.600 | 8.272 | 2,384,900 |
| 2024-06-26 | 8.550 | 8.850 | 8.460 | 8.840 | 8.503 | 3,527,700 |
| 2024-06-25 | 8.450 | 8.620 | 8.420 | 8.610 | 8.281 | 4,923,950 |
| 2024-06-24 | 8.820 | 8.820 | 8.450 | 8.480 | 8.156 | 4,332,475 |
| 2024-06-21 | 8.900 | 8.980 | 8.760 | 8.880 | 8.541 | 2,704,996 |
| 2024-06-20 | 9.050 | 9.180 | 8.870 | 8.870 | 8.531 | 3,566,500 |
| 2024-06-19 | 9.060 | 9.250 | 9.040 | 9.050 | 8.704 | 3,054,100 |
| 2024-06-18 | 9.080 | 9.160 | 9.040 | 9.160 | 8.810 | 2,065,925 |
| 2024-06-17 | 9.160 | 9.180 | 9.070 | 9.090 | 8.743 | 1,998,403 |
| 2024-06-14 | 9.130 | 9.240 | 9.070 | 9.180 | 8.830 | 3,168,750 |
| 2024-06-13 | 9.250 | 9.350 | 9.160 | 9.190 | 8.839 | 2,488,400 |
| 2024-06-12 | 9.250 | 9.400 | 9.210 | 9.330 | 8.974 | 2,992,100 |
| 2024-06-11 | 9.030 | 9.260 | 8.970 | 9.250 | 8.897 | 2,978,010 |
| 2024-06-07 | 9.170 | 9.270 | 9.060 | 9.180 | 8.830 | 3,255,970 |
| 2024-06-06 | 9.440 | 9.580 | 9.060 | 9.120 | 8.772 | 6,653,302 |
| 2024-06-05 | 9.410 | 9.670 | 9.400 | 9.460 | 9.099 | 4,307,327 |
| 2024-06-04 | 9.320 | 9.570 | 9.240 | 9.520 | 9.157 | 5,124,800 |
| 2024-06-03 | 9.590 | 9.630 | 9.310 | 9.400 | 9.041 | 5,216,600 |
| 2024-05-31 | 9.310 | 9.590 | 9.200 | 9.540 | 9.176 | 6,701,088 |
| 2024-05-30 | 9.560 | 9.950 | 9.300 | 9.380 | 9.022 | 13,354,622 |
| 2024-05-29 | 9.320 | 9.540 | 9.260 | 9.530 | 9.166 | 6,263,250 |
| 2024-05-28 | 9.250 | 9.390 | 9.170 | 9.310 | 8.955 | 4,832,800 |
| 2024-05-27 | 9.270 | 9.320 | 9.050 | 9.310 | 8.955 | 4,631,600 |
| 2024-05-24 | 9.340 | 9.400 | 9.220 | 9.230 | 8.878 | 4,043,000 |
| 2024-05-23 | 9.660 | 9.660 | 9.310 | 9.340 | 8.983 | 8,320,100 |
| 2024-05-22 | 9.630 | 9.730 | 9.580 | 9.650 | 9.282 | 4,928,800 |
| 2024-05-21 | 9.700 | 9.770 | 9.600 | 9.690 | 9.320 | 3,865,400 |
| 2024-05-20 | 9.810 | 9.890 | 9.650 | 9.720 | 9.349 | 5,929,030 |
| 2024-05-17 | 9.690 | 9.810 | 9.610 | 9.800 | 9.426 | 5,541,200 |
| 2024-05-16 | 9.690 | 9.810 | 9.680 | 9.700 | 9.330 | 4,232,400 |
| 2024-05-15 | 9.890 | 9.900 | 9.660 | 9.710 | 9.339 | 5,413,500 |
| 2024-05-14 | 9.640 | 10.020 | 9.630 | 9.950 | 9.570 | 8,372,100 |
| 2024-05-13 | 9.800 | 9.880 | 9.590 | 9.630 | 9.262 | 10,035,776 |
| 2024-05-10 | 10.180 | 10.230 | 9.880 | 9.920 | 9.541 | 12,808,726 |
| 2024-05-09 | 10.050 | 10.450 | 9.970 | 10.220 | 9.830 | 15,674,358 |
| 2024-05-08 | 10.130 | 10.500 | 9.960 | 10.060 | 9.676 | 21,341,449 |
| 2024-05-07 | 10.500 | 11.310 | 10.160 | 10.300 | 9.907 | 32,844,584 |
| 2024-05-06 | 9.960 | 10.030 | 9.850 | 9.940 | 9.561 | 7,444,000 |
| 2024-04-30 | 9.870 | 10.080 | 9.850 | 10.000 | 9.418 | 10,404,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 0.3110 CNY |
| 2025-05-27 | 0.2070 CNY |
| 2024-05-06 | 0.2070 CNY |
| 2023-04-28 | 0.2070 CNY |
| 2022-04-29 | 0.2070 CNY |
| 2021-04-28 | 0.4330 CNY |
| 2020-06-11 | 0.1720 CNY |
| 2019-06-11 | 0.1030 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.