Edan Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	14.060	14.190	13.150	13.220	12.450	10,304,817
2023-07-28	13.810	14.150	13.810	14.100	13.279	4,218,800
2023-07-27	14.320	14.360	13.810	13.890	13.081	4,463,602
2023-07-26	14.430	14.650	14.160	14.260	13.430	3,783,781
2023-07-25	14.410	14.580	14.380	14.520	13.675	3,538,500
2023-07-24	14.250	14.560	14.160	14.440	13.599	3,384,322
2023-07-21	14.190	14.370	14.070	14.290	13.458	2,339,109
2023-07-20	14.280	14.460	14.170	14.240	13.411	3,994,700
2023-07-19	14.280	14.450	14.020	14.130	13.308	3,288,600
2023-07-18	14.330	14.470	14.120	14.280	13.449	2,619,667
2023-07-17	14.270	14.500	14.220	14.250	13.421	2,708,000
2023-07-14	14.420	14.670	14.280	14.320	13.486	2,600,122
2023-07-13	14.260	14.480	14.200	14.420	13.581	3,082,200
2023-07-12	14.630	14.640	14.180	14.190	13.364	2,183,500
2023-07-11	14.400	14.580	14.280	14.510	13.665	2,145,918
2023-07-10	14.500	14.540	14.240	14.410	13.571	2,355,200
2023-07-07	14.480	14.550	14.220	14.390	13.552	2,683,686
2023-07-06	14.720	14.760	14.270	14.350	13.515	3,299,663
2023-07-05	14.760	14.860	14.600	14.650	13.797	2,199,989
2023-07-04	14.940	15.030	14.710	14.760	13.901	2,586,535
2023-07-03	15.050	15.230	14.890	14.940	14.070	4,432,700
2023-06-30	14.550	15.200	14.550	15.080	14.202	4,919,385
2023-06-29	14.220	14.840	14.100	14.660	13.807	5,080,600
2023-06-28	14.250	14.440	14.000	14.220	13.392	2,547,725
2023-06-27	14.150	14.480	14.010	14.300	13.468	3,178,374
2023-06-26	13.960	14.290	13.890	14.010	13.194	4,841,124
2023-06-21	14.320	14.490	14.170	14.200	13.373	3,197,000
2023-06-20	14.760	14.850	14.370	14.430	13.590	4,178,433
2023-06-19	14.540	14.780	14.490	14.580	13.731	3,584,278
2023-06-16	14.490	14.790	14.410	14.600	13.750	4,616,001
2023-06-15	14.250	14.560	14.150	14.480	13.637	3,331,312
2023-06-14	14.150	14.500	14.050	14.350	13.515	4,621,400
2023-06-13	14.220	14.390	14.110	14.150	13.326	3,967,601
2023-06-12	14.490	14.580	14.070	14.290	13.458	7,001,500
2023-06-09	14.500	14.690	14.250	14.460	13.618	6,347,900
2023-06-08	14.530	14.620	14.210	14.370	13.534	5,697,010
2023-06-07	14.790	14.920	14.510	14.570	13.722	4,819,190
2023-06-06	15.380	15.420	14.560	14.790	13.929	10,104,700
2023-06-05	15.370	15.530	15.040	15.300	14.409	5,555,600
2023-06-02	15.610	15.660	15.230	15.410	14.513	6,280,045
2023-06-01	16.050	16.110	15.410	15.460	14.560	6,904,809
2023-05-31	15.980	16.290	15.860	16.110	15.172	5,934,511
2023-05-30	15.840	16.210	15.620	15.870	14.946	4,707,775
2023-05-29	15.810	16.100	15.490	15.790	14.871	6,764,750
2023-05-26	15.100	15.900	15.000	15.780	14.861	6,900,900
2023-05-25	15.050	15.230	14.800	15.060	14.183	3,570,000
2023-05-24	15.440	15.460	14.860	15.060	14.183	6,748,982
2023-05-23	15.580	15.760	15.480	15.490	14.588	4,598,748
2023-05-22	15.500	15.760	15.450	15.490	14.588	4,160,032
2023-05-19	15.120	15.790	15.120	15.570	14.664	5,796,802
2023-05-18	14.980	15.300	14.930	15.190	14.306	3,853,574
2023-05-17	15.160	15.260	14.860	15.020	14.146	4,234,509
2023-05-16	15.320	15.380	15.050	15.120	14.240	4,174,323
2023-05-15	15.000	15.310	14.890	15.240	14.353	4,363,775
2023-05-12	14.860	15.340	14.670	15.100	14.221	5,824,375
2023-05-11	15.310	15.520	14.860	14.920	14.052	6,771,209
2023-05-10	15.300	15.470	15.010	15.370	14.475	5,507,895
2023-05-09	15.600	15.700	15.160	15.290	14.400	6,728,735
2023-05-08	15.870	15.950	15.360	15.610	14.701	10,105,303
2023-05-05	16.050	16.300	15.720	15.960	15.031	9,154,393

← NewerPage 14 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.