Edan Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.090	9.180	9.030	9.180	8.532	2,005,400
2022-08-03	9.090	9.240	8.980	9.110	8.466	2,278,454
2022-08-02	9.460	9.500	8.980	9.060	8.420	3,637,258
2022-08-01	9.600	9.670	9.460	9.580	8.903	1,626,382
2022-07-29	9.810	9.820	9.620	9.630	8.950	2,329,462
2022-07-28	9.700	9.820	9.680	9.750	9.061	1,976,912
2022-07-27	9.720	9.840	9.630	9.700	9.015	2,159,974
2022-07-26	9.720	9.770	9.590	9.740	9.052	2,570,804
2022-07-25	9.870	10.060	9.600	9.650	8.968	4,124,850
2022-07-22	10.290	10.390	9.710	9.870	9.173	7,313,800
2022-07-21	10.010	10.550	9.900	10.430	9.693	7,883,243
2022-07-20	9.810	9.990	9.790	9.960	9.256	2,174,783
2022-07-19	9.700	9.830	9.630	9.810	9.117	1,684,900
2022-07-18	9.400	9.760	9.400	9.700	9.015	2,523,197
2022-07-15	10.030	10.030	9.480	9.480	8.810	3,919,984
2022-07-14	9.820	10.050	9.760	9.990	9.284	2,309,964
2022-07-13	9.790	9.960	9.770	9.950	9.247	1,930,800
2022-07-12	10.120	10.120	9.770	9.780	9.089	2,537,200
2022-07-11	10.040	10.240	9.930	10.090	9.377	2,323,400
2022-07-08	10.050	10.220	10.010	10.070	9.359	1,933,300
2022-07-07	10.150	10.200	9.990	10.050	9.340	2,588,791
2022-07-06	10.200	10.380	10.080	10.150	9.433	2,628,539
2022-07-05	10.590	10.600	10.150	10.250	9.526	2,865,700
2022-07-04	10.240	10.540	10.120	10.510	9.768	3,129,600
2022-07-01	10.380	10.380	10.180	10.240	9.517	1,446,740
2022-06-30	10.200	10.400	10.190	10.250	9.526	2,320,721
2022-06-29	10.250	10.360	10.120	10.190	9.470	2,511,477
2022-06-28	10.180	10.310	10.080	10.290	9.563	2,256,500
2022-06-27	10.050	10.220	10.010	10.150	9.433	2,544,782
2022-06-24	9.960	10.300	9.930	10.050	9.340	2,948,451
2022-06-23	10.060	10.150	9.890	10.010	9.303	2,747,900
2022-06-22	10.140	10.290	10.000	10.050	9.340	2,573,041
2022-06-21	10.200	10.360	10.070	10.200	9.479	2,498,655
2022-06-20	10.190	10.390	10.080	10.250	9.526	3,130,991
2022-06-17	9.850	10.200	9.770	10.190	9.470	4,874,035
2022-06-16	9.720	9.950	9.700	9.850	9.154	2,533,500
2022-06-15	9.510	9.890	9.400	9.780	9.089	4,930,401
2022-06-14	9.510	9.540	9.170	9.510	8.838	2,943,722
2022-06-13	9.430	9.610	9.340	9.590	8.913	1,847,001
2022-06-10	9.340	9.470	9.290	9.430	8.764	1,693,966
2022-06-09	9.660	9.820	9.340	9.340	8.680	3,038,258
2022-06-08	9.620	9.880	9.510	9.770	9.080	4,293,300
2022-06-07	9.600	9.630	9.480	9.570	8.894	1,595,950
2022-06-06	9.400	9.600	9.350	9.590	8.913	2,442,700
2022-06-02	9.330	9.450	9.230	9.410	8.745	1,644,300
2022-06-01	9.270	9.520	9.220	9.420	8.755	2,572,578
2022-05-31	9.230	9.340	9.080	9.270	8.615	2,126,700
2022-05-30	9.200	9.380	9.170	9.210	8.559	1,535,800
2022-05-27	9.240	9.420	9.160	9.250	8.597	2,289,398
2022-05-26	9.240	9.390	9.050	9.270	8.615	1,779,000
2022-05-25	9.110	9.300	9.100	9.230	8.578	1,631,348
2022-05-24	9.740	9.750	9.150	9.160	8.513	4,062,728
2022-05-23	9.650	9.750	9.580	9.660	8.978	2,335,600
2022-05-20	9.260	9.750	9.260	9.650	8.968	3,802,691
2022-05-19	9.030	9.350	9.010	9.270	8.615	2,458,951
2022-05-18	9.210	9.430	9.160	9.220	8.569	3,657,149
2022-05-17	9.470	9.740	9.040	9.280	8.624	8,443,184
2022-05-16	10.390	10.620	9.800	9.830	9.136	10,165,965
2022-05-13	9.650	9.950	9.400	9.950	9.247	4,295,100
2022-05-12	9.200	9.640	9.190	9.570	8.894	3,083,200

← NewerPage 18 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.