Edan Instruments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 11.400 | 11.400 | 10.660 | 10.700 | 10.291 | 13,549,631 |
| 2024-10-28 | 10.930 | 11.140 | 10.790 | 11.130 | 10.705 | 10,156,318 |
| 2024-10-25 | 11.130 | 11.250 | 10.840 | 10.980 | 10.561 | 17,417,270 |
| 2024-10-24 | 11.090 | 11.540 | 11.060 | 11.340 | 10.907 | 10,971,771 |
| 2024-10-23 | 11.360 | 11.380 | 11.080 | 11.190 | 10.763 | 7,618,668 |
| 2024-10-22 | 11.060 | 11.250 | 10.890 | 11.220 | 10.792 | 7,545,400 |
| 2024-10-21 | 11.000 | 11.100 | 10.800 | 10.990 | 10.570 | 8,368,081 |
| 2024-10-18 | 10.480 | 11.260 | 10.380 | 11.000 | 10.580 | 10,434,777 |
| 2024-10-17 | 10.550 | 10.650 | 10.360 | 10.380 | 9.984 | 5,813,700 |
| 2024-10-16 | 10.290 | 10.580 | 10.240 | 10.410 | 10.013 | 5,923,800 |
| 2024-10-15 | 10.590 | 10.770 | 10.360 | 10.390 | 9.993 | 7,711,078 |
| 2024-10-14 | 10.400 | 10.630 | 10.090 | 10.580 | 10.176 | 9,824,861 |
| 2024-10-11 | 11.180 | 11.200 | 10.280 | 10.460 | 10.061 | 9,840,653 |
| 2024-10-10 | 11.450 | 11.720 | 11.090 | 11.090 | 10.667 | 11,127,700 |
| 2024-10-09 | 11.800 | 12.270 | 11.190 | 11.230 | 10.801 | 15,414,944 |
| 2024-10-08 | 13.450 | 13.460 | 11.500 | 12.350 | 11.878 | 21,745,530 |
| 2024-09-30 | 10.360 | 11.450 | 10.110 | 11.350 | 10.917 | 21,096,327 |
| 2024-09-27 | 9.700 | 10.130 | 9.580 | 9.980 | 9.599 | 8,667,436 |
| 2024-09-26 | 9.280 | 9.550 | 9.170 | 9.550 | 9.185 | 5,546,322 |
| 2024-09-25 | 9.210 | 9.450 | 9.210 | 9.270 | 8.916 | 4,784,200 |
| 2024-09-24 | 8.950 | 9.180 | 8.860 | 9.180 | 8.830 | 4,855,775 |
| 2024-09-23 | 8.960 | 9.070 | 8.870 | 8.910 | 8.570 | 2,659,300 |
| 2024-09-20 | 9.040 | 9.040 | 8.900 | 8.980 | 8.637 | 2,953,300 |
| 2024-09-19 | 8.990 | 9.160 | 8.880 | 9.050 | 8.704 | 3,646,100 |
| 2024-09-18 | 9.040 | 9.190 | 8.900 | 8.900 | 8.560 | 4,905,900 |
| 2024-09-13 | 9.090 | 9.240 | 9.070 | 9.100 | 8.753 | 4,630,600 |
| 2024-09-12 | 9.070 | 9.250 | 9.070 | 9.110 | 8.762 | 3,476,100 |
| 2024-09-11 | 9.050 | 9.180 | 9.030 | 9.150 | 8.801 | 3,704,600 |
| 2024-09-10 | 9.040 | 9.090 | 8.900 | 9.050 | 8.704 | 3,396,700 |
| 2024-09-09 | 8.890 | 9.150 | 8.880 | 9.000 | 8.656 | 4,721,700 |
| 2024-09-06 | 9.070 | 9.210 | 8.880 | 8.890 | 8.551 | 4,922,708 |
| 2024-09-05 | 8.860 | 9.120 | 8.820 | 9.090 | 8.743 | 5,769,443 |
| 2024-09-04 | 8.700 | 8.960 | 8.690 | 8.830 | 8.493 | 5,116,300 |
| 2024-09-03 | 8.700 | 8.820 | 8.630 | 8.740 | 8.406 | 5,485,000 |
| 2024-09-02 | 8.750 | 9.080 | 8.650 | 8.780 | 8.445 | 10,705,656 |
| 2024-08-30 | 8.690 | 9.000 | 8.380 | 8.900 | 8.560 | 16,828,726 |
| 2024-08-29 | 8.010 | 9.090 | 7.940 | 8.450 | 8.127 | 13,101,952 |
| 2024-08-28 | 7.900 | 8.080 | 7.820 | 8.010 | 7.704 | 2,205,972 |
| 2024-08-27 | 7.850 | 8.000 | 7.740 | 7.900 | 7.598 | 1,809,978 |
| 2024-08-26 | 7.800 | 7.990 | 7.750 | 7.920 | 7.618 | 2,292,500 |
| 2024-08-23 | 7.910 | 7.970 | 7.800 | 7.860 | 7.560 | 2,263,678 |
| 2024-08-22 | 8.030 | 8.120 | 7.910 | 7.940 | 7.637 | 2,232,900 |
| 2024-08-21 | 8.120 | 8.170 | 8.010 | 8.010 | 7.704 | 2,086,700 |
| 2024-08-20 | 8.330 | 8.340 | 8.060 | 8.120 | 7.810 | 2,425,100 |
| 2024-08-19 | 8.510 | 8.570 | 8.330 | 8.350 | 8.031 | 2,036,200 |
| 2024-08-16 | 8.330 | 8.470 | 8.210 | 8.420 | 8.099 | 2,628,900 |
| 2024-08-15 | 8.120 | 8.380 | 8.120 | 8.320 | 8.002 | 2,201,700 |
| 2024-08-14 | 8.400 | 8.400 | 8.180 | 8.250 | 7.935 | 1,957,800 |
| 2024-08-13 | 8.400 | 8.450 | 8.250 | 8.360 | 8.041 | 2,618,000 |
| 2024-08-12 | 8.480 | 8.540 | 8.300 | 8.450 | 8.127 | 2,736,700 |
| 2024-08-09 | 8.470 | 8.560 | 8.330 | 8.340 | 8.022 | 2,299,000 |
| 2024-08-08 | 8.350 | 8.510 | 8.350 | 8.440 | 8.118 | 2,379,700 |
| 2024-08-07 | 8.440 | 8.470 | 8.310 | 8.390 | 8.070 | 2,499,100 |
| 2024-08-06 | 8.260 | 8.460 | 8.260 | 8.450 | 8.127 | 3,004,100 |
| 2024-08-05 | 8.300 | 8.500 | 8.200 | 8.230 | 7.916 | 3,359,900 |
| 2024-08-02 | 8.260 | 8.550 | 8.260 | 8.370 | 8.050 | 3,835,600 |
| 2024-08-01 | 8.400 | 8.480 | 8.300 | 8.330 | 8.012 | 3,772,200 |
| 2024-07-31 | 7.890 | 8.350 | 7.830 | 8.340 | 8.022 | 5,403,496 |
| 2024-07-30 | 7.900 | 7.950 | 7.840 | 7.900 | 7.598 | 2,498,200 |
| 2024-07-29 | 8.060 | 8.070 | 7.880 | 7.890 | 7.589 | 2,454,313 |
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.