Edan Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	10.600	10.800	10.600	10.690	10.068	4,947,900
2023-10-30	10.230	10.740	10.230	10.720	10.096	9,548,156
2023-10-27	9.750	10.420	9.700	10.330	9.729	8,179,750
2023-10-26	9.630	9.830	9.580	9.820	9.248	5,175,300
2023-10-25	9.840	9.900	9.660	9.670	9.107	7,199,950
2023-10-24	9.660	9.920	9.580	9.830	9.258	5,204,493
2023-10-23	9.770	9.900	9.610	9.680	9.117	5,392,807
2023-10-20	9.710	10.040	9.710	9.780	9.211	6,610,100
2023-10-19	10.100	10.220	9.960	9.970	9.390	4,725,344
2023-10-18	10.380	10.380	10.080	10.110	9.522	5,556,455
2023-10-17	10.550	10.600	10.210	10.350	9.748	7,028,605
2023-10-16	10.930	10.970	10.490	10.540	9.926	7,050,276
2023-10-13	10.770	10.970	10.670	10.950	10.313	6,566,402
2023-10-12	10.830	11.000	10.690	10.790	10.162	6,533,283
2023-10-11	10.410	11.030	10.400	10.800	10.171	10,714,586
2023-10-10	10.800	10.880	10.350	10.400	9.795	9,517,983
2023-10-09	10.910	11.020	10.760	10.770	10.143	6,208,000
2023-09-28	11.140	11.190	10.960	10.990	10.350	4,915,400
2023-09-27	10.880	11.140	10.870	11.090	10.444	5,866,842
2023-09-26	11.060	11.120	10.850	10.880	10.247	4,227,923
2023-09-25	10.990	11.180	10.970	11.110	10.463	6,099,500
2023-09-22	10.800	11.040	10.710	11.030	10.388	4,754,905
2023-09-21	10.930	11.100	10.810	10.830	10.200	4,745,263
2023-09-20	10.930	11.050	10.910	10.990	10.350	4,427,700
2023-09-19	11.080	11.170	10.940	10.980	10.341	4,928,615
2023-09-18	11.000	11.230	10.960	11.110	10.463	5,150,788
2023-09-15	10.850	11.250	10.710	11.060	10.416	7,482,917
2023-09-14	10.950	10.960	10.660	10.800	10.171	3,737,200
2023-09-13	11.050	11.100	10.730	10.840	10.209	4,022,650
2023-09-12	11.020	11.160	11.000	11.080	10.435	4,673,325
2023-09-11	10.670	11.090	10.550	11.060	10.416	8,468,013
2023-09-08	10.630	10.680	10.570	10.660	10.040	3,282,625
2023-09-07	10.850	10.850	10.540	10.560	9.945	5,897,500
2023-09-06	10.970	10.970	10.790	10.850	10.218	3,829,600
2023-09-05	11.040	11.100	10.910	10.950	10.313	4,339,400
2023-09-04	10.950	11.100	10.920	11.060	10.416	6,026,097
2023-09-01	11.080	11.170	10.850	10.890	10.256	5,514,900
2023-08-31	11.180	11.180	10.970	11.110	10.463	4,127,500
2023-08-30	11.090	11.320	11.060	11.150	10.501	5,806,200
2023-08-29	10.690	11.200	10.670	11.130	10.482	10,178,514
2023-08-28	11.680	11.680	10.640	10.650	10.030	12,208,414
2023-08-25	11.000	11.130	10.820	10.880	10.247	6,454,510
2023-08-24	11.130	11.190	10.710	11.110	10.463	11,408,257
2023-08-23	12.020	12.170	10.940	11.010	10.369	17,423,233
2023-08-22	12.340	12.450	12.160	12.450	11.725	3,637,273
2023-08-21	12.340	12.540	12.280	12.300	11.584	2,726,600
2023-08-18	12.760	12.850	12.370	12.380	11.659	3,593,641
2023-08-17	12.650	12.810	12.570	12.790	12.046	3,292,529
2023-08-16	12.710	13.000	12.690	12.730	11.989	3,011,300
2023-08-15	12.600	12.840	12.560	12.810	12.064	2,893,147
2023-08-14	12.640	12.750	12.480	12.720	11.980	4,683,060
2023-08-11	12.740	13.020	12.740	12.780	12.036	4,050,058
2023-08-10	12.750	12.890	12.640	12.690	11.951	3,062,701
2023-08-09	12.730	12.860	12.620	12.790	12.046	3,011,229
2023-08-08	12.560	12.750	12.550	12.690	11.951	3,327,300
2023-08-07	12.840	12.840	12.550	12.660	11.923	7,602,891
2023-08-04	13.100	13.110	12.850	12.860	12.111	3,356,800
2023-08-03	12.900	13.090	12.830	13.050	12.290	2,971,100
2023-08-02	13.080	13.080	12.820	12.860	12.111	5,443,123
2023-08-01	13.260	13.350	13.080	13.080	12.319	5,981,711

← NewerPage 13 of 21 · 1,212 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.