Edan Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.310	9.560	9.290	9.310	8.652	3,176,517
2022-05-10	9.200	9.380	9.170	9.310	8.652	3,286,088
2022-05-09	9.490	9.920	9.240	9.250	8.597	3,522,301
2022-05-06	8.900	9.180	8.810	9.080	8.439	2,651,300
2022-05-05	8.620	9.250	8.500	9.070	8.429	4,351,132
2022-04-29	8.420	8.690	8.420	8.620	8.011	3,421,000
2022-04-28	8.810	8.930	8.390	8.500	7.707	2,800,700
2022-04-27	8.890	9.000	8.300	8.910	8.079	6,082,800
2022-04-26	9.740	9.780	9.340	9.390	8.514	2,053,700
2022-04-25	10.150	10.150	9.600	9.600	8.705	2,978,400
2022-04-22	10.350	10.400	10.120	10.250	9.294	1,779,000
2022-04-21	10.800	10.880	10.260	10.320	9.357	2,520,050
2022-04-20	10.600	11.030	10.600	10.800	9.793	2,207,150
2022-04-19	10.680	10.780	10.500	10.720	9.720	1,560,575
2022-04-18	10.700	10.700	10.320	10.610	9.620	1,565,100
2022-04-15	10.890	10.890	10.550	10.580	9.593	2,793,200
2022-04-14	11.000	11.000	10.710	10.970	9.947	2,939,164
2022-04-13	11.000	11.080	10.800	10.810	9.802	2,083,673
2022-04-12	10.770	11.110	10.660	11.050	10.019	2,358,075
2022-04-11	11.130	11.250	10.740	10.760	9.756	2,625,000
2022-04-08	11.310	11.360	11.000	11.130	10.092	2,797,969
2022-04-07	11.830	11.880	11.230	11.310	10.255	4,164,373
2022-04-06	11.530	12.050	11.530	11.850	10.745	6,336,952
2022-04-01	11.550	11.630	11.340	11.580	10.500	3,969,500
2022-03-31	11.570	11.700	11.430	11.640	10.554	5,114,412
2022-03-30	11.090	11.710	11.070	11.600	10.518	9,749,883
2022-03-29	10.870	11.140	10.720	11.070	10.037	4,059,658
2022-03-28	10.930	11.110	10.820	10.870	9.856	3,273,000
2022-03-25	11.030	11.380	10.900	10.980	9.956	4,382,700
2022-03-24	11.110	11.110	10.820	10.890	9.874	2,732,102
2022-03-23	10.920	11.250	10.710	11.120	10.083	4,145,300
2022-03-22	11.060	11.140	10.770	10.800	9.793	2,869,602
2022-03-21	11.020	11.230	10.930	11.070	10.037	2,782,612
2022-03-18	10.970	11.050	10.800	11.010	9.983	2,684,200
2022-03-17	10.760	11.290	10.680	10.990	9.965	6,567,252
2022-03-16	10.860	10.900	10.070	10.670	9.675	6,390,756
2022-03-15	11.000	11.140	10.410	10.800	9.793	5,091,157
2022-03-14	11.500	11.720	11.070	11.070	10.037	6,875,166
2022-03-11	10.680	11.570	10.500	11.560	10.482	8,293,180
2022-03-10	10.890	11.190	10.670	10.780	9.775	5,923,331
2022-03-09	11.280	11.280	10.220	10.590	9.602	4,859,680
2022-03-08	11.710	11.830	11.050	11.090	10.056	6,957,850
2022-03-07	11.630	12.260	11.290	11.950	10.835	8,754,390
2022-03-04	11.460	12.060	11.410	11.630	10.545	6,393,298
2022-03-03	11.530	11.650	11.400	11.480	10.409	2,615,402
2022-03-02	11.580	11.580	11.290	11.490	10.418	3,516,038
2022-03-01	11.650	11.750	11.530	11.610	10.527	1,813,725
2022-02-28	11.840	11.860	11.400	11.650	10.563	2,684,450
2022-02-25	11.600	11.940	11.600	11.770	10.672	2,924,400
2022-02-24	12.100	12.280	11.430	11.560	10.482	5,388,600
2022-02-23	12.090	12.290	12.040	12.100	10.971	2,118,300
2022-02-22	12.130	12.200	11.910	12.120	10.990	2,841,047
2022-02-21	11.650	12.190	11.650	12.160	11.026	3,845,200
2022-02-18	11.590	11.760	11.500	11.740	10.645	1,505,313
2022-02-17	11.730	11.850	11.620	11.640	10.554	1,950,900
2022-02-16	11.680	11.750	11.560	11.680	10.591	1,523,621
2022-02-15	11.460	11.670	11.380	11.570	10.491	1,849,268
2022-02-14	11.700	11.800	11.430	11.460	10.391	2,595,705
2022-02-11	11.740	11.880	11.550	11.700	10.609	3,198,850
2022-02-10	11.760	11.880	11.620	11.810	10.708	2,791,069

← NewerPage 19 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.