Edifier Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	7.340	7.480	7.310	7.470	6.870	2,424,900
2022-05-09	7.300	7.480	7.300	7.390	6.797	1,957,750
2022-05-06	7.330	7.420	7.170	7.360	6.769	2,630,200
2022-05-05	7.410	7.480	7.260	7.410	6.815	3,153,666
2022-04-29	7.020	7.440	7.010	7.350	6.760	5,651,510
2022-04-28	7.120	7.180	6.900	6.940	6.383	3,762,594
2022-04-27	6.920	7.220	6.810	7.180	6.604	5,222,230
2022-04-26	7.220	7.340	6.960	7.170	6.595	5,825,613
2022-04-25	7.820	7.880	7.190	7.220	6.641	6,620,828
2022-04-22	8.020	8.090	7.700	7.980	7.340	4,408,800
2022-04-21	8.240	8.290	8.000	8.050	7.404	3,390,550
2022-04-20	8.320	8.400	8.230	8.250	7.588	2,813,600
2022-04-19	8.310	8.380	8.230	8.290	7.625	1,804,200
2022-04-18	8.140	8.370	8.050	8.310	7.643	2,714,500
2022-04-15	8.220	8.240	8.120	8.200	7.542	1,865,398
2022-04-14	8.250	8.350	8.220	8.290	7.625	1,817,401
2022-04-13	8.280	8.380	8.160	8.210	7.551	2,625,400
2022-04-12	8.060	8.310	8.050	8.300	7.634	3,056,615
2022-04-11	8.380	8.470	8.080	8.110	7.459	3,767,550
2022-04-08	8.630	8.740	8.380	8.470	7.790	3,529,950
2022-04-07	8.890	8.890	8.660	8.670	7.974	2,648,450
2022-04-06	8.770	8.880	8.740	8.830	8.121	1,887,450
2022-04-01	8.790	8.790	8.610	8.780	8.075	2,648,358
2022-03-31	8.870	8.950	8.790	8.810	8.103	2,641,400
2022-03-30	8.790	8.910	8.780	8.910	8.195	2,694,641
2022-03-29	8.960	8.960	8.740	8.770	8.066	2,978,400
2022-03-28	8.780	9.060	8.660	8.940	8.222	4,269,550
2022-03-25	8.910	9.110	8.850	8.850	8.140	4,039,350
2022-03-24	9.100	9.100	8.880	8.890	8.176	3,864,805
2022-03-23	9.090	9.150	8.990	9.120	8.388	2,576,229
2022-03-22	9.120	9.170	9.000	9.090	8.360	2,952,171
2022-03-21	9.120	9.200	9.010	9.130	8.397	2,946,595
2022-03-18	9.080	9.140	9.000	9.100	8.370	2,494,422
2022-03-17	9.080	9.250	9.060	9.070	8.342	4,850,100
2022-03-16	8.870	8.990	8.530	8.990	8.268	6,226,985
2022-03-15	9.200	9.270	8.690	8.730	8.029	6,709,806
2022-03-14	9.530	9.610	9.240	9.240	8.498	3,751,548
2022-03-11	9.450	9.630	9.100	9.590	8.820	5,114,003
2022-03-10	9.700	9.850	9.470	9.490	8.728	8,186,199
2022-03-09	10.100	10.180	9.110	9.580	8.811	14,680,219
2022-03-08	10.450	10.570	10.000	10.110	9.299	4,328,953
2022-03-07	10.760	10.760	10.400	10.460	9.620	3,954,575
2022-03-04	10.850	10.980	10.770	10.770	9.906	2,864,200
2022-03-03	10.940	11.010	10.870	10.880	10.007	1,731,001
2022-03-02	10.980	10.980	10.910	10.930	10.053	1,834,086
2022-03-01	11.050	11.070	10.900	11.030	10.145	2,681,279
2022-02-28	10.950	11.050	10.750	10.990	10.108	2,922,664
2022-02-25	10.860	11.110	10.820	10.900	10.025	3,409,050
2022-02-24	11.070	11.110	10.660	10.780	9.915	6,189,962
2022-02-23	10.990	11.090	10.970	11.080	10.191	2,484,352
2022-02-22	11.160	11.160	10.930	10.960	10.080	3,316,700
2022-02-21	11.050	11.190	11.010	11.180	10.283	2,741,046
2022-02-18	10.950	11.230	10.930	11.100	10.209	2,343,139
2022-02-17	11.150	11.150	11.020	11.030	10.145	2,232,194
2022-02-16	11.040	11.240	11.040	11.130	10.237	2,403,250
2022-02-15	10.970	11.060	10.910	11.020	10.136	1,895,300
2022-02-14	10.980	11.100	10.890	10.970	10.090	1,879,500
2022-02-11	11.220	11.220	11.010	11.010	10.126	3,074,048
2022-02-10	11.360	11.540	11.180	11.230	10.329	2,670,200
2022-02-09	11.360	11.430	11.260	11.350	10.439	2,564,820

← NewerPage 19 of 21 · 1,212 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.