Edan Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.480	11.800	11.370	11.740	10.645	3,238,800
2022-02-08	11.410	11.550	11.240	11.530	10.455	3,258,200
2022-02-07	11.270	11.520	11.220	11.410	10.346	3,250,268
2022-01-28	11.110	11.260	11.030	11.120	10.083	2,596,150
2022-01-27	11.350	11.390	11.020	11.070	10.037	3,299,700
2022-01-26	11.450	11.650	11.140	11.290	10.237	2,953,805
2022-01-25	11.870	11.870	11.370	11.410	10.346	4,245,152
2022-01-24	11.920	11.990	11.600	11.680	10.591	3,944,470
2022-01-21	12.520	12.550	11.800	11.900	10.790	8,993,316
2022-01-20	12.930	13.300	12.520	12.550	11.379	8,628,745
2022-01-19	13.170	13.360	12.970	13.160	11.933	5,533,363
2022-01-18	14.140	14.140	13.150	13.190	11.960	14,552,590
2022-01-17	14.510	14.560	14.050	14.200	12.876	10,757,009
2022-01-14	14.000	14.640	14.000	14.620	13.256	11,805,811
2022-01-13	14.490	14.570	14.010	14.010	12.703	7,217,886
2022-01-12	14.200	14.790	14.110	14.470	13.120	9,968,678
2022-01-11	14.000	14.530	13.900	14.400	13.057	14,164,996
2022-01-10	13.500	14.090	13.500	13.980	12.676	7,625,186
2022-01-07	13.560	14.090	13.400	13.460	12.205	9,721,947
2022-01-06	13.360	13.600	13.140	13.600	12.331	6,205,835
2022-01-05	13.450	13.620	13.180	13.400	12.150	11,114,221
2022-01-04	14.010	14.210	13.380	13.400	12.150	14,418,200
2021-12-31	14.330	14.460	14.000	14.080	12.767	6,428,716
2021-12-30	14.010	14.550	13.780	14.300	12.966	11,830,936
2021-12-29	13.970	14.290	13.770	14.150	12.830	10,358,800
2021-12-28	13.330	14.090	13.180	13.900	12.603	10,809,940
2021-12-27	13.110	13.440	13.080	13.300	12.059	3,815,750
2021-12-24	13.320	13.460	13.030	13.170	11.942	4,482,115
2021-12-23	13.470	13.520	13.200	13.260	12.023	6,421,575
2021-12-22	13.760	13.810	13.380	13.650	12.377	5,951,747
2021-12-21	13.680	14.130	13.580	13.730	12.449	8,203,175
2021-12-20	12.840	14.000	12.780	13.710	12.431	15,660,591
2021-12-17	12.940	12.980	12.570	12.840	11.642	4,137,042
2021-12-16	12.830	13.080	12.800	12.910	11.706	4,153,673
2021-12-15	12.840	13.380	12.770	12.920	11.715	7,587,078
2021-12-14	12.330	13.040	12.320	12.870	11.670	8,903,992
2021-12-13	12.680	12.900	12.330	12.340	11.189	6,201,370
2021-12-10	12.730	12.990	12.410	12.500	11.334	6,041,500
2021-12-09	12.760	13.050	12.700	12.790	11.597	4,831,714
2021-12-08	13.110	13.120	12.670	12.740	11.552	5,372,599
2021-12-07	13.140	13.300	12.760	12.860	11.660	4,092,360
2021-12-06	13.720	13.740	12.830	12.840	11.642	8,399,861
2021-12-03	13.330	13.810	13.220	13.720	12.440	5,518,361
2021-12-02	13.820	14.360	13.420	13.420	12.168	7,311,930
2021-12-01	13.660	14.130	13.600	13.820	12.531	7,313,733
2021-11-30	13.150	14.500	12.980	13.970	12.667	12,589,214
2021-11-29	12.730	13.310	12.710	13.310	12.069	9,519,808
2021-11-26	12.740	12.910	12.510	12.700	11.515	5,217,747
2021-11-25	12.930	12.990	12.720	12.750	11.561	4,601,902
2021-11-24	12.700	13.130	12.610	12.910	11.706	7,818,812
2021-11-23	12.670	13.190	12.450	12.820	11.624	10,130,540
2021-11-22	12.240	12.700	12.050	12.700	11.515	8,958,006
2021-11-19	12.150	12.380	12.060	12.240	11.098	5,499,214
2021-11-18	12.120	12.600	12.010	12.180	11.044	9,288,050
2021-11-17	11.700	12.440	11.580	12.220	11.080	12,107,600
2021-11-16	11.460	11.820	11.370	11.750	10.654	7,391,364
2021-11-15	11.170	11.540	11.150	11.460	10.391	5,153,817
2021-11-12	11.160	11.220	11.080	11.190	10.146	2,560,650
2021-11-11	11.120	11.260	11.050	11.160	10.119	3,350,278
2021-11-10	11.090	11.150	10.790	11.130	10.092	3,615,664

← NewerPage 20 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.