Edifier Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 12.070 | 12.270 | 12.010 | 12.120 | 11.147 | 9,156,707 |
| 2021-11-08 | 12.360 | 12.450 | 12.010 | 12.100 | 11.129 | 22,372,931 |
| 2021-11-05 | 11.290 | 12.360 | 11.270 | 12.360 | 11.368 | 18,180,419 |
| 2021-11-04 | 11.110 | 11.330 | 11.110 | 11.240 | 10.338 | 3,930,019 |
| 2021-11-03 | 11.100 | 11.240 | 11.090 | 11.150 | 10.255 | 3,185,190 |
| 2021-11-02 | 11.370 | 11.470 | 11.070 | 11.140 | 10.246 | 5,083,833 |
| 2021-11-01 | 11.300 | 11.580 | 11.300 | 11.350 | 10.439 | 5,184,233 |
| 2021-10-29 | 11.150 | 11.420 | 11.150 | 11.300 | 10.393 | 5,575,506 |
| 2021-10-28 | 11.550 | 11.620 | 11.430 | 11.500 | 10.577 | 3,691,180 |
| 2021-10-27 | 11.760 | 11.780 | 11.620 | 11.650 | 10.715 | 6,634,190 |
| 2021-10-26 | 11.740 | 12.180 | 11.730 | 12.090 | 11.120 | 9,355,657 |
| 2021-10-25 | 11.630 | 11.740 | 11.480 | 11.640 | 10.706 | 3,818,246 |
| 2021-10-22 | 11.590 | 11.740 | 11.550 | 11.600 | 10.669 | 2,954,729 |
| 2021-10-21 | 11.690 | 11.750 | 11.530 | 11.550 | 10.623 | 2,884,617 |
| 2021-10-20 | 11.800 | 11.870 | 11.650 | 11.670 | 10.733 | 3,274,066 |
| 2021-10-19 | 11.900 | 11.940 | 11.810 | 11.870 | 10.917 | 2,205,850 |
| 2021-10-18 | 11.920 | 12.020 | 11.720 | 11.890 | 10.936 | 3,416,701 |
| 2021-10-15 | 11.980 | 12.050 | 11.860 | 11.900 | 10.945 | 2,201,089 |
| 2021-10-14 | 11.980 | 12.050 | 11.880 | 11.980 | 11.018 | 1,798,224 |
← NewerPage 21 of 21 · 1,219 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.