Edan Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	9.510	9.870	9.430	9.870	9.295	9,427,072
2024-04-26	9.210	9.530	9.180	9.460	8.909	11,715,191
2024-04-25	9.330	9.670	9.320	9.530	8.975	7,710,883
2024-04-24	9.320	9.470	9.210	9.460	8.909	7,337,200
2024-04-23	9.140	9.360	9.100	9.310	8.768	8,311,969
2024-04-22	9.020	9.280	8.920	9.130	8.599	7,432,390
2024-04-19	9.130	9.210	8.980	9.100	8.570	7,208,500
2024-04-18	9.340	9.340	9.110	9.150	8.617	8,994,256
2024-04-17	9.180	9.540	9.160	9.370	8.825	10,578,509
2024-04-16	9.580	9.740	8.980	9.020	8.495	12,103,854
2024-04-15	9.990	10.110	9.520	9.700	9.135	10,955,114
2024-04-12	10.060	10.200	9.970	10.000	9.418	6,402,000
2024-04-11	10.130	10.280	10.050	10.090	9.503	6,649,543
2024-04-10	10.370	10.380	10.030	10.130	9.540	8,484,500
2024-04-09	10.200	10.390	10.170	10.370	9.766	8,061,183
2024-04-08	10.550	10.620	10.180	10.180	9.587	11,093,213
2024-04-03	10.670	10.950	10.620	10.630	10.011	11,309,985
2024-04-02	11.000	11.060	10.640	10.710	10.087	13,227,010
2024-04-01	10.900	11.150	10.860	11.100	10.454	14,030,300
2024-03-29	10.800	10.970	10.480	10.920	10.284	14,186,300
2024-03-28	11.020	11.370	10.900	11.130	10.482	15,994,283
2024-03-27	11.140	11.350	11.000	11.010	10.369	13,628,332
2024-03-26	11.390	11.500	10.970	11.200	10.548	14,229,943
2024-03-25	11.880	12.070	11.310	11.350	10.689	20,879,560
2024-03-22	12.460	12.530	11.820	12.050	11.349	30,300,867
2024-03-21	13.040	13.200	12.480	12.710	11.970	32,201,376
2024-03-20	12.700	14.160	12.510	13.040	12.281	51,422,380
2024-03-19	12.500	13.690	12.110	13.250	12.479	56,457,671
2024-03-18	10.450	12.560	10.390	12.560	11.829	42,364,475
2024-03-15	10.020	10.520	9.980	10.470	9.861	20,223,226
2024-03-14	9.790	9.920	9.610	9.770	9.201	6,385,589
2024-03-13	9.800	9.840	9.580	9.680	9.117	5,930,198
2024-03-12	9.530	10.030	9.410	9.810	9.239	11,733,117
2024-03-11	9.170	9.550	9.120	9.470	8.919	9,607,395
2024-03-08	9.080	9.150	8.980	9.120	8.589	4,901,998
2024-03-07	9.250	9.320	9.070	9.080	8.551	6,150,552
2024-03-06	9.200	9.340	9.070	9.280	8.740	6,134,700
2024-03-05	9.460	9.460	9.210	9.290	8.749	9,667,076
2024-03-04	9.730	9.790	9.360	9.600	9.041	17,719,037
2024-03-01	9.180	10.550	9.050	10.010	9.427	14,277,932
2024-02-29	8.910	9.250	8.890	9.180	8.646	5,016,560
2024-02-28	9.370	9.630	8.930	8.940	8.420	7,603,805
2024-02-27	9.140	9.380	9.080	9.380	8.834	4,776,100
2024-02-26	9.230	9.320	9.020	9.170	8.636	6,015,400
2024-02-23	9.080	9.150	8.900	9.150	8.617	4,847,485
2024-02-22	8.970	9.120	8.950	9.080	8.551	3,706,959
2024-02-21	8.990	9.300	8.880	9.030	8.504	6,387,959
2024-02-20	9.000	9.040	8.840	9.020	8.495	5,020,000
2024-02-19	9.350	9.360	8.780	9.020	8.495	11,396,113
2024-02-08	8.550	9.540	8.550	9.320	8.778	9,660,620
2024-02-07	8.320	8.860	8.260	8.640	8.137	9,240,040
2024-02-06	7.570	8.390	7.290	8.300	7.817	7,621,787
2024-02-05	7.750	7.910	7.130	7.550	7.111	7,593,401
2024-02-02	8.350	8.430	7.610	7.850	7.393	6,001,400
2024-02-01	8.320	8.540	8.130	8.320	7.836	4,595,500
2024-01-31	8.700	8.840	8.320	8.350	7.864	4,827,100
2024-01-30	8.980	9.070	8.710	8.740	8.231	2,968,150
2024-01-29	9.310	9.330	8.990	8.990	8.467	2,827,300
2024-01-26	9.260	9.410	9.150	9.190	8.655	3,450,900
2024-01-25	8.950	9.330	8.820	9.320	8.778	4,416,341

← NewerPage 11 of 21 · 1,218 trading daysOlder →

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.