Edan Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	10.790	10.900	10.680	10.740	10.330	4,860,600
2025-01-21	10.800	10.890	10.670	10.800	10.388	4,220,600
2025-01-20	10.830	10.900	10.750	10.800	10.388	4,960,563
2025-01-17	10.660	10.820	10.630	10.770	10.359	4,374,013
2025-01-16	10.780	10.810	10.620	10.750	10.340	6,343,000
2025-01-15	10.820	10.850	10.650	10.750	10.340	5,461,300
2025-01-14	10.320	10.830	10.280	10.820	10.407	9,150,586
2025-01-13	10.230	10.360	10.000	10.310	9.916	6,006,400
2025-01-10	10.520	10.670	10.250	10.260	9.868	5,872,000
2025-01-09	10.510	10.740	10.470	10.580	10.176	6,552,900
2025-01-08	10.530	10.680	10.230	10.610	10.205	8,366,910
2025-01-07	10.570	10.670	10.350	10.590	10.186	8,409,458
2025-01-06	10.400	10.770	10.300	10.520	10.118	11,527,310
2025-01-03	10.850	10.890	10.340	10.370	9.974	9,167,300
2025-01-02	11.150	11.290	10.680	10.830	10.417	10,162,050
2024-12-31	11.490	11.600	11.160	11.180	10.753	9,448,652
2024-12-30	11.590	11.800	11.400	11.530	11.090	9,961,900
2024-12-27	11.560	12.050	11.490	11.780	11.330	13,689,500
2024-12-26	11.540	11.720	11.470	11.600	11.157	12,302,600
2024-12-25	12.220	12.400	11.550	11.740	11.292	18,478,852
2024-12-24	11.730	11.850	11.540	11.730	11.282	8,790,910
2024-12-23	12.260	12.330	11.620	11.680	11.234	13,865,466
2024-12-20	12.170	12.490	12.150	12.370	11.898	12,098,312
2024-12-19	12.210	12.460	12.030	12.260	11.792	12,645,474
2024-12-18	12.150	12.360	11.880	12.170	11.705	12,656,550
2024-12-17	12.820	12.880	12.060	12.080	11.619	21,287,300
2024-12-16	12.660	13.120	12.580	12.920	12.427	22,313,910
2024-12-13	12.890	13.000	12.610	12.610	12.129	19,537,992
2024-12-12	13.070	13.320	12.950	13.050	12.552	19,243,220
2024-12-11	13.450	13.450	13.100	13.160	12.658	22,796,501
2024-12-10	13.390	13.740	13.200	13.530	13.013	39,442,370
2024-12-09	13.430	13.740	12.960	13.190	12.686	40,118,213
2024-12-06	13.030	13.960	12.510	13.210	12.706	53,848,542
2024-12-05	11.920	12.400	11.910	12.330	11.859	23,072,702
2024-12-04	12.150	12.210	11.830	11.910	11.455	17,809,099
2024-12-03	12.300	12.450	12.110	12.250	11.782	23,355,826
2024-12-02	12.150	12.750	12.080	12.400	11.927	30,968,160
2024-11-29	12.000	12.370	11.770	12.140	11.677	34,104,636
2024-11-28	12.900	13.240	12.180	12.230	11.763	49,980,584
2024-11-27	12.800	13.680	12.100	13.350	12.840	67,150,374
2024-11-26	14.440	16.500	13.870	14.060	13.523	91,510,747
2024-11-25	13.980	13.980	13.980	13.980	13.446	16,521,861
2024-11-22	11.490	12.500	11.400	11.650	11.205	37,675,907
2024-11-21	11.950	12.860	11.390	11.750	11.301	35,250,632
2024-11-20	10.660	11.040	10.560	11.010	10.590	7,270,176
2024-11-19	10.510	10.680	10.400	10.660	10.253	4,965,476
2024-11-18	10.620	10.740	10.330	10.390	9.993	6,985,858
2024-11-15	10.750	11.040	10.550	10.570	10.166	8,530,200
2024-11-14	11.280	11.280	10.750	10.780	10.368	13,557,257
2024-11-13	11.090	11.620	11.040	11.450	11.013	22,251,751
2024-11-12	11.000	11.300	10.840	11.000	10.580	11,237,782
2024-11-11	10.800	10.970	10.700	10.970	10.551	8,654,525
2024-11-08	11.030	11.090	10.760	10.840	10.426	9,081,471
2024-11-07	10.470	10.950	10.420	10.930	10.513	9,158,486
2024-11-06	10.590	10.680	10.410	10.490	10.090	9,643,460
2024-11-05	10.230	10.670	10.160	10.600	10.195	9,589,891
2024-11-04	10.020	10.240	10.020	10.240	9.849	6,511,300
2024-11-01	10.320	10.410	10.020	10.050	9.666	9,880,355
2024-10-31	10.540	10.640	10.300	10.400	10.003	13,194,100
2024-10-30	10.630	10.810	10.410	10.570	10.166	8,790,902

← NewerPage 8 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.