Edan Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	12.550	12.550	12.180	12.350	11.478	4,464,800
2023-02-02	12.480	12.580	12.390	12.520	11.636	4,582,747
2023-02-01	12.230	12.490	12.100	12.460	11.580	6,050,250
2023-01-31	12.220	12.280	12.120	12.200	11.338	3,790,279
2023-01-30	12.300	12.390	12.120	12.280	11.413	5,370,210
2023-01-20	12.300	12.410	12.230	12.290	11.422	4,189,000
2023-01-19	12.330	12.390	12.160	12.240	11.375	3,592,550
2023-01-18	12.190	12.350	12.140	12.250	11.385	3,613,949
2023-01-17	12.240	12.690	12.200	12.250	11.385	8,015,993
2023-01-16	11.960	12.430	11.940	12.290	11.422	8,641,695
2023-01-13	11.800	11.940	11.570	11.920	11.078	5,268,400
2023-01-12	11.850	11.930	11.590	11.700	10.873	5,057,572
2023-01-11	12.160	12.180	11.710	11.800	10.966	8,836,990
2023-01-10	12.220	12.400	12.050	12.140	11.282	5,287,800
2023-01-09	12.300	12.360	12.030	12.220	11.357	5,659,791
2023-01-06	12.230	12.380	12.140	12.300	11.431	5,987,800
2023-01-05	12.180	12.400	12.000	12.350	11.478	7,387,410
2023-01-04	12.580	12.760	12.250	12.350	11.478	11,008,822
2023-01-03	12.010	12.230	11.880	12.180	11.320	8,583,720
2022-12-30	12.030	12.210	11.850	12.030	11.180	10,891,987
2022-12-29	12.600	12.690	12.140	12.150	11.292	17,387,605
2022-12-28	11.990	12.880	11.940	12.850	11.942	27,104,429
2022-12-27	12.420	12.670	11.700	12.030	11.180	13,131,700
2022-12-26	12.860	13.040	12.450	12.550	11.663	16,565,982
2022-12-23	11.990	12.920	11.810	12.760	11.859	20,018,860
2022-12-22	11.580	12.340	11.530	11.920	11.078	15,150,424
2022-12-21	11.780	11.950	11.460	11.550	10.734	11,672,198
2022-12-20	12.000	12.210	11.700	11.870	11.031	13,107,332
2022-12-19	13.400	13.590	11.860	12.130	11.273	26,391,502
2022-12-16	13.550	13.850	13.250	13.680	12.714	13,882,700
2022-12-15	13.740	14.190	13.560	13.600	12.639	8,204,200
2022-12-14	14.380	14.720	13.860	13.920	12.937	11,251,500
2022-12-13	14.800	14.850	14.230	14.380	13.364	12,003,804
2022-12-12	15.030	15.180	14.320	14.770	13.727	22,690,705
2022-12-09	13.780	14.680	13.700	14.470	13.448	26,787,403
2022-12-08	13.820	13.980	13.380	13.580	12.621	11,931,537
2022-12-07	13.360	13.800	13.000	13.500	12.546	13,081,447
2022-12-06	13.880	13.960	13.330	13.330	12.388	10,928,400
2022-12-05	14.680	14.730	13.830	13.990	13.002	17,633,416
2022-12-02	14.050	15.130	13.930	14.780	13.736	20,207,018
2022-12-01	14.310	14.540	13.660	14.270	13.262	19,454,588
2022-11-30	14.170	14.700	14.050	14.280	13.271	17,773,952
2022-11-29	13.550	14.740	13.500	14.450	13.429	23,958,126
2022-11-28	13.720	14.500	13.670	13.900	12.918	20,249,974
2022-11-25	13.200	13.960	12.730	13.830	12.853	22,958,145
2022-11-24	13.180	13.500	13.030	13.340	12.398	13,575,711
2022-11-23	13.520	13.530	12.750	13.200	12.268	20,135,192
2022-11-22	14.280	14.690	13.310	13.410	12.463	26,813,900
2022-11-21	14.980	15.080	13.910	14.240	13.234	36,604,611
2022-11-18	15.480	15.800	14.860	15.150	14.080	62,769,683
2022-11-17	13.100	13.380	12.920	13.170	12.240	9,815,463
2022-11-16	13.590	13.590	13.040	13.080	12.156	13,756,697
2022-11-15	13.600	13.780	13.170	13.760	12.788	20,319,277
2022-11-14	12.500	13.940	12.210	13.740	12.769	29,268,016
2022-11-11	12.600	12.900	12.260	12.300	11.431	12,026,016
2022-11-10	12.830	12.850	12.250	12.270	11.403	8,383,216
2022-11-09	12.710	12.950	12.450	12.780	11.877	6,770,800
2022-11-08	12.450	12.790	12.200	12.650	11.756	7,362,800
2022-11-07	12.980	13.070	12.460	12.490	11.608	10,064,116
2022-11-04	12.870	13.240	12.730	12.980	12.063	8,975,300

← NewerPage 16 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.