EmbedWay Tech(Shanghai)Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	25.570	25.830	24.350	25.290	25.290	14,328,800
2024-01-23	25.150	25.900	24.880	25.600	25.600	16,434,810
2024-01-22	26.800	26.860	24.660	25.010	25.010	17,696,736
2024-01-19	27.230	27.490	26.220	26.400	26.400	24,649,215
2024-01-18	26.440	27.600	25.750	27.540	27.540	22,861,456
2024-01-17	27.000	27.320	26.310	26.310	26.310	9,851,840
2024-01-16	27.220	27.350	26.660	27.150	27.150	11,635,537
2024-01-15	27.360	27.860	27.000	27.510	27.510	10,571,911
2024-01-12	27.850	27.970	27.050	27.360	27.360	15,919,063
2024-01-11	26.600	28.210	26.560	27.830	27.830	22,732,241
2024-01-10	27.120	27.350	26.330	26.430	26.430	12,300,040
2024-01-09	27.780	27.950	26.840	27.240	27.240	11,909,162
2024-01-08	28.390	28.430	27.380	27.420	27.420	10,188,491
2024-01-05	28.750	29.080	27.910	28.170	28.170	14,083,335
2024-01-04	29.310	29.460	28.600	28.610	28.610	13,426,610
2024-01-03	30.010	30.260	28.700	29.310	29.310	20,591,507
2024-01-02	30.860	31.080	30.160	30.260	30.260	18,683,478
2023-12-29	29.850	31.200	29.850	31.160	31.160	25,597,900
2023-12-28	30.280	30.870	29.780	30.110	30.110	27,471,459
2023-12-27	29.150	31.130	29.010	30.280	30.280	37,368,362
2023-12-26	29.440	29.560	28.500	28.650	28.650	14,299,557
2023-12-25	30.100	30.390	29.240	29.440	29.440	13,639,846
2023-12-22	30.900	31.190	29.970	30.100	30.100	16,228,920
2023-12-21	30.110	31.100	29.550	30.900	30.900	22,359,455
2023-12-20	32.100	32.210	30.060	30.110	30.110	24,002,037
2023-12-19	31.150	31.440	30.730	31.250	31.250	15,286,533
2023-12-18	30.950	31.330	30.510	31.140	31.140	15,151,596
2023-12-15	31.390	31.790	30.530	30.950	30.950	22,170,699
2023-12-14	33.000	33.020	31.560	31.630	31.630	25,820,361
2023-12-13	32.800	33.740	32.500	32.930	32.930	24,448,286
2023-12-12	34.210	34.600	32.740	33.120	33.120	35,851,963
2023-12-11	34.280	34.500	32.240	34.270	34.270	32,530,393
2023-12-08	33.480	35.290	33.400	34.790	34.790	38,107,245
2023-12-07	32.520	33.800	32.520	33.410	33.410	27,306,176
2023-12-06	32.500	34.320	32.150	33.060	33.060	40,203,452
2023-12-05	37.210	37.750	33.490	33.490	33.490	58,063,528
2023-12-04	38.000	40.800	37.210	37.210	37.210	68,583,931
2023-12-01	35.800	38.390	35.610	37.650	37.650	55,524,562
2023-11-30	34.960	36.360	34.710	36.350	36.350	41,048,247
2023-11-29	35.470	36.060	34.580	34.950	34.950	26,238,507
2023-11-28	36.240	36.820	35.370	35.870	35.870	31,934,307
2023-11-27	35.880	36.420	35.300	36.100	36.100	28,383,315
2023-11-24	37.010	37.660	35.600	36.420	36.420	41,444,424
2023-11-23	37.180	38.110	36.360	37.380	37.380	41,277,810
2023-11-22	39.580	39.860	37.070	37.200	37.200	59,132,635
2023-11-21	43.500	43.540	39.580	39.580	39.580	78,740,683
2023-11-20	43.600	45.970	43.050	43.980	43.980	65,259,267
2023-11-17	42.500	45.500	41.100	44.960	44.960	84,113,355
2023-11-16	41.090	42.780	40.500	42.780	42.780	43,808,939
2023-11-15	38.890	38.890	38.890	38.890	38.890	6,004,472
2023-11-14	32.400	35.350	32.000	35.350	35.350	55,019,594
2023-11-13	31.000	32.710	30.320	32.140	32.140	50,401,000
2023-11-10	31.500	32.500	30.730	30.760	30.760	63,716,854
2023-11-09	31.050	34.140	31.040	34.140	34.140	86,818,502
2023-11-08	31.340	32.260	30.080	31.040	31.040	67,298,324
2023-11-07	28.300	31.000	28.150	29.990	29.990	63,625,336
2023-11-06	27.400	28.240	27.040	28.180	28.180	36,911,538
2023-11-03	27.440	27.490	26.770	26.910	26.910	28,443,221
2023-11-02	29.030	29.100	26.870	27.110	27.110	48,427,085
2023-11-01	30.950	31.070	29.010	29.100	29.100	40,576,551

← NewerPage 12 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-08	0.0980 CNY
2021-10-25	0.0500 CNY
2020-06-19	0.1050 CNY
2019-07-11	0.3195 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.