Edan Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.870	13.240	12.730	12.980	12.063	8,975,300
2022-11-03	12.800	12.970	12.360	12.930	12.017	11,471,929
2022-11-02	12.710	13.360	12.690	12.990	12.072	17,711,588
2022-11-01	12.350	13.000	12.110	12.940	12.026	17,296,023
2022-10-31	12.300	12.850	12.020	12.330	11.459	12,997,553
2022-10-28	12.210	12.900	12.210	12.480	11.598	14,948,460
2022-10-27	12.210	12.390	11.930	12.240	11.375	11,908,334
2022-10-26	11.890	12.970	11.770	12.420	11.543	21,908,738
2022-10-25	13.000	13.160	12.510	12.570	11.682	16,623,894
2022-10-24	13.440	13.720	12.900	13.040	12.119	12,722,322
2022-10-21	13.260	13.700	13.180	13.320	12.379	16,907,771
2022-10-20	13.890	14.320	13.540	13.630	12.667	18,674,478
2022-10-19	13.800	14.440	13.650	14.210	13.206	17,542,517
2022-10-18	14.230	14.670	13.870	14.070	13.076	19,427,437
2022-10-17	14.600	14.730	14.050	14.430	13.411	19,475,086
2022-10-14	13.800	15.040	13.750	14.830	13.782	27,231,816
2022-10-13	13.100	14.040	13.050	13.850	12.872	15,462,549
2022-10-12	13.160	13.360	12.770	13.210	12.277	13,274,935
2022-10-11	12.930	13.380	12.700	13.230	12.295	14,808,412
2022-10-10	12.800	13.730	12.750	13.120	12.193	23,025,407
2022-09-30	12.520	12.850	12.300	12.550	11.663	18,965,576
2022-09-29	11.360	12.880	11.200	12.690	11.794	24,393,609
2022-09-28	11.120	11.870	11.100	11.190	10.400	13,391,040
2022-09-27	10.360	11.160	10.280	11.070	10.288	7,342,964
2022-09-26	10.410	10.570	10.200	10.270	9.545	4,574,160
2022-09-23	10.690	10.720	10.240	10.430	9.693	7,342,215
2022-09-22	11.190	11.190	10.560	10.640	9.888	8,132,349
2022-09-21	11.110	11.330	10.980	11.230	10.437	2,828,400
2022-09-20	11.340	11.470	11.090	11.170	10.381	3,100,754
2022-09-19	11.380	11.490	11.180	11.340	10.539	5,334,850
2022-09-16	11.610	11.750	11.400	11.400	10.595	3,944,737
2022-09-15	11.820	11.970	11.400	11.610	10.790	4,411,470
2022-09-14	11.810	12.010	11.620	11.950	11.106	3,601,746
2022-09-13	11.960	12.250	11.740	11.830	10.994	5,148,525
2022-09-09	11.870	12.050	11.630	11.830	10.994	4,066,976
2022-09-08	12.020	12.020	11.610	11.720	10.892	4,329,762
2022-09-07	11.990	12.050	11.720	11.960	11.115	4,968,626
2022-09-06	12.190	12.220	11.910	12.000	11.152	4,206,731
2022-09-05	12.120	12.250	11.950	12.150	11.292	4,617,965
2022-09-02	12.110	12.270	11.900	12.050	11.199	4,638,486
2022-09-01	11.890	12.220	11.890	12.030	11.180	5,145,779
2022-08-31	12.110	12.220	11.880	12.020	11.171	5,387,820
2022-08-30	11.810	12.330	11.810	12.110	11.255	6,857,164
2022-08-29	11.770	12.060	11.580	11.900	11.059	6,595,520
2022-08-26	11.720	12.250	11.550	11.910	11.069	9,318,711
2022-08-25	10.990	11.970	10.930	11.860	11.022	14,350,929
2022-08-24	11.050	11.520	10.720	10.930	10.158	15,045,148
2022-08-23	10.520	11.290	10.470	11.160	10.372	9,916,654
2022-08-22	10.390	10.840	10.310	10.610	9.861	5,411,870
2022-08-19	10.300	10.530	10.100	10.380	9.647	3,817,186
2022-08-18	10.300	10.330	10.050	10.300	9.572	3,173,100
2022-08-17	10.230	10.330	10.140	10.240	9.517	2,210,900
2022-08-16	10.300	10.310	10.110	10.210	9.489	2,630,111
2022-08-15	9.970	10.330	9.850	10.200	9.479	4,606,701
2022-08-12	9.640	10.070	9.550	9.950	9.247	5,001,408
2022-08-11	9.300	9.780	9.230	9.620	8.940	4,463,024
2022-08-10	9.240	9.250	9.130	9.230	8.578	1,351,023
2022-08-09	9.280	9.300	9.180	9.240	8.587	1,300,990
2022-08-08	9.280	9.380	9.240	9.290	8.634	1,588,480
2022-08-05	9.270	9.300	9.100	9.280	8.624	1,527,800

← NewerPage 17 of 21 · 1,219 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.