Edan Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	8.820	9.030	8.620	8.950	8.429	3,711,500
2024-01-23	8.670	8.870	8.510	8.820	8.307	5,177,815
2024-01-22	9.260	9.260	8.610	8.670	8.165	5,305,200
2024-01-19	9.350	9.450	9.240	9.260	8.721	2,854,471
2024-01-18	9.510	9.510	9.050	9.360	8.815	5,679,700
2024-01-17	9.730	9.770	9.510	9.510	8.956	2,810,400
2024-01-16	9.830	9.850	9.570	9.710	9.145	4,342,100
2024-01-15	9.780	9.890	9.710	9.770	9.201	2,865,100
2024-01-12	9.950	9.950	9.780	9.780	9.211	3,183,500
2024-01-11	9.800	9.960	9.750	9.920	9.343	3,637,400
2024-01-10	9.850	9.980	9.720	9.770	9.201	3,089,500
2024-01-09	9.810	10.050	9.760	9.880	9.305	3,981,550
2024-01-08	10.000	10.000	9.760	9.770	9.201	4,367,400
2024-01-05	10.150	10.190	9.950	10.020	9.437	4,520,900
2024-01-04	10.240	10.240	10.050	10.160	9.569	3,350,400
2024-01-03	10.190	10.340	10.120	10.220	9.625	4,098,000
2024-01-02	10.210	10.320	10.110	10.220	9.625	4,043,300
2023-12-29	10.070	10.240	10.050	10.210	9.616	2,979,300
2023-12-28	9.910	10.140	9.820	10.080	9.493	5,129,200
2023-12-27	9.740	9.930	9.670	9.920	9.343	3,600,500
2023-12-26	9.980	9.980	9.690	9.700	9.135	4,228,697
2023-12-25	10.010	10.080	9.860	9.940	9.361	3,700,900
2023-12-22	10.210	10.210	9.990	10.070	9.484	5,496,500
2023-12-21	10.150	10.230	9.960	10.200	9.606	4,688,065
2023-12-20	10.230	10.350	10.160	10.160	9.569	2,893,300
2023-12-19	10.320	10.370	10.180	10.280	9.682	3,609,800
2023-12-18	10.360	10.520	10.300	10.330	9.729	5,120,500
2023-12-15	10.520	10.610	10.300	10.340	9.738	5,558,000
2023-12-14	10.620	10.750	10.510	10.520	9.908	3,996,700
2023-12-13	10.610	10.780	10.570	10.600	9.983	5,114,450
2023-12-12	10.700	10.710	10.540	10.610	9.992	5,557,600
2023-12-11	10.710	10.760	10.460	10.740	10.115	6,183,200
2023-12-08	10.570	10.900	10.530	10.690	10.068	8,435,188
2023-12-07	10.650	10.730	10.560	10.620	10.002	4,297,700
2023-12-06	10.570	10.810	10.490	10.650	10.030	6,961,385
2023-12-05	10.810	10.890	10.570	10.590	9.974	9,203,841
2023-12-04	11.090	11.090	10.780	10.880	10.247	8,647,300
2023-12-01	10.890	11.120	10.870	11.060	10.416	10,395,611
2023-11-30	11.050	11.050	10.720	10.880	10.247	10,895,103
2023-11-29	11.180	11.240	11.020	11.050	10.407	12,864,778
2023-11-28	10.860	11.420	10.680	11.270	10.614	22,288,981
2023-11-27	11.700	11.740	10.900	10.980	10.341	33,037,861
2023-11-24	11.300	11.860	11.210	11.830	11.141	36,758,617
2023-11-23	11.220	11.500	11.060	11.420	10.755	23,509,116
2023-11-22	10.970	11.640	10.890	11.150	10.501	19,413,878
2023-11-21	11.030	11.090	10.930	10.950	10.313	3,167,900
2023-11-20	10.930	11.060	10.870	11.030	10.388	4,401,366
2023-11-17	10.690	10.940	10.640	10.930	10.294	4,305,764
2023-11-16	10.850	10.870	10.680	10.690	10.068	3,540,769
2023-11-15	10.890	10.920	10.790	10.890	10.256	4,113,500
2023-11-14	10.790	10.900	10.760	10.840	10.209	3,498,300
2023-11-13	10.720	10.850	10.660	10.820	10.190	4,810,900
2023-11-10	10.680	10.780	10.600	10.710	10.087	2,896,100
2023-11-09	10.820	10.940	10.660	10.730	10.105	4,423,802
2023-11-08	10.750	10.900	10.700	10.840	10.209	3,935,050
2023-11-07	10.810	10.810	10.690	10.750	10.124	3,046,800
2023-11-06	10.670	10.870	10.650	10.800	10.171	6,324,994
2023-11-03	10.660	10.790	10.600	10.650	10.030	4,124,619
2023-11-02	10.730	10.840	10.630	10.670	10.049	4,531,900
2023-11-01	10.750	10.770	10.550	10.740	10.115	4,904,500

← NewerPage 12 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.