Edan Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	15.660	16.340	15.530	16.260	15.314	17,627,671
2023-04-28	15.190	15.860	15.100	15.600	14.692	14,658,160
2023-04-27	16.000	16.770	15.550	15.680	14.572	24,123,066
2023-04-26	14.200	15.160	13.850	14.860	13.810	10,672,100
2023-04-25	14.080	14.320	13.800	14.270	13.262	6,838,514
2023-04-24	14.230	14.330	13.800	14.070	13.076	6,358,125
2023-04-21	13.950	14.580	13.950	14.340	13.327	8,808,348
2023-04-20	13.970	14.250	13.850	14.090	13.095	6,115,266
2023-04-19	13.860	14.050	13.800	13.960	12.974	5,552,016
2023-04-18	14.330	14.420	13.760	13.890	12.909	8,841,653
2023-04-17	14.010	14.330	13.830	14.330	13.318	6,843,081
2023-04-14	13.910	14.170	13.850	14.030	13.039	6,534,565
2023-04-13	13.590	13.980	13.470	13.850	12.872	6,983,660
2023-04-12	13.390	13.720	13.350	13.630	12.667	5,454,997
2023-04-11	13.270	13.500	13.210	13.500	12.546	5,621,227
2023-04-10	13.360	13.500	13.170	13.270	12.333	4,322,310
2023-04-07	13.090	13.470	13.050	13.360	12.416	4,739,600
2023-04-06	13.290	13.430	12.970	13.050	12.128	6,514,908
2023-04-04	13.170	13.460	13.170	13.290	12.351	6,714,139
2023-04-03	13.170	13.320	13.120	13.210	12.277	7,274,148
2023-03-31	13.020	13.230	12.970	13.110	12.184	4,181,600
2023-03-30	13.070	13.220	12.880	13.040	12.119	5,503,621
2023-03-29	12.830	13.170	12.720	13.100	12.175	8,892,805
2023-03-28	12.830	13.100	12.700	13.000	12.082	7,114,245
2023-03-27	12.530	12.850	12.430	12.720	11.821	5,000,905
2023-03-24	12.710	12.950	12.540	12.570	11.682	5,604,370
2023-03-23	12.450	12.560	12.330	12.480	11.598	2,487,812
2023-03-22	12.530	12.630	12.330	12.450	11.571	2,798,700
2023-03-21	12.320	12.480	12.140	12.410	11.533	2,287,286
2023-03-20	12.300	12.390	12.020	12.220	11.357	3,660,303
2023-03-17	12.360	12.550	12.280	12.300	11.431	3,666,399
2023-03-16	12.410	12.500	12.270	12.330	11.459	2,266,226
2023-03-15	12.250	12.680	12.120	12.420	11.543	3,778,123
2023-03-14	12.300	12.400	12.040	12.150	11.292	2,341,900
2023-03-13	12.400	12.440	12.130	12.310	11.440	2,993,529
2023-03-10	12.340	12.510	12.190	12.490	11.608	3,803,550
2023-03-09	12.300	12.490	12.250	12.390	11.515	2,118,241
2023-03-08	12.100	12.430	12.040	12.320	11.450	2,830,479
2023-03-07	12.410	12.540	12.140	12.150	11.292	3,427,200
2023-03-06	12.660	12.700	12.380	12.400	11.524	4,453,110
2023-03-03	12.690	12.730	12.580	12.660	11.766	2,319,479
2023-03-02	12.870	12.900	12.580	12.600	11.710	3,796,190
2023-03-01	12.770	12.880	12.600	12.880	11.970	3,511,241
2023-02-28	12.720	12.820	12.620	12.770	11.868	3,829,432
2023-02-27	12.810	12.880	12.580	12.590	11.701	3,637,813
2023-02-24	12.890	13.030	12.830	12.860	11.952	2,355,444
2023-02-23	12.990	13.140	12.820	12.880	11.970	3,289,000
2023-02-22	12.950	13.120	12.820	13.010	12.091	3,304,200
2023-02-21	13.050	13.080	12.850	12.950	12.035	4,274,450
2023-02-20	13.220	13.240	12.850	13.090	12.165	4,847,927
2023-02-17	13.010	13.280	12.920	13.100	12.175	6,674,463
2023-02-16	12.940	13.360	12.820	12.970	12.054	9,509,894
2023-02-15	13.000	13.020	12.850	12.940	12.026	4,628,068
2023-02-14	13.020	13.040	12.850	13.020	12.100	4,646,929
2023-02-13	13.060	13.170	12.710	13.030	12.110	9,031,574
2023-02-10	12.680	13.200	12.670	12.940	12.026	13,936,261
2023-02-09	12.450	12.550	12.330	12.520	11.636	4,355,481
2023-02-08	12.230	12.520	12.170	12.430	11.552	6,260,631
2023-02-07	12.230	12.370	12.100	12.220	11.357	4,032,118
2023-02-06	12.340	12.560	12.250	12.290	11.422	3,941,594

← NewerPage 15 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.