EmbedWay Tech(Shanghai)Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	32.720	32.800	30.210	30.530	30.530	45,729,670
2023-10-30	32.000	33.820	31.680	33.230	33.230	52,373,760
2023-10-27	31.440	32.140	29.900	31.680	31.680	62,266,175
2023-10-26	34.510	36.960	33.080	33.080	33.080	80,756,264
2023-10-25	35.320	38.830	35.300	36.760	36.760	79,538,192
2023-10-24	33.990	36.050	32.200	35.300	35.300	62,753,692
2023-10-23	33.500	34.690	33.210	34.220	34.220	48,183,423
2023-10-20	34.730	36.550	33.120	33.280	33.280	56,974,531
2023-10-19	37.800	38.700	35.550	35.550	35.550	54,113,917
2023-10-18	40.500	40.980	36.260	39.500	39.500	73,841,321
2023-10-17	39.860	42.990	38.880	39.000	39.000	65,327,284
2023-10-16	40.000	41.790	37.740	41.270	41.270	69,745,668
2023-10-13	35.950	38.910	35.190	38.910	38.910	75,885,640
2023-10-12	33.680	37.050	33.510	37.050	37.050	96,102,612
2023-10-11	32.010	34.880	32.010	33.680	33.680	84,665,630
2023-10-10	34.000	35.260	31.040	31.710	31.710	85,292,920
2023-10-09	32.710	32.710	31.710	32.710	32.710	19,102,347
2023-09-28	29.600	29.740	29.500	29.740	29.740	13,048,517
2023-09-27	23.800	27.040	23.100	27.040	27.040	52,724,419
2023-09-26	25.000	25.600	22.030	24.580	24.580	75,452,407
2023-09-25	23.620	23.620	23.110	23.620	23.620	19,058,468
2023-09-22	19.750	21.470	19.750	21.470	21.470	37,036,161
2023-09-21	19.290	19.760	18.910	19.520	19.520	13,757,025
2023-09-20	18.400	19.430	17.950	19.290	19.290	15,518,725
2023-09-19	17.870	18.500	17.870	18.290	18.290	8,149,963
2023-09-18	17.810	18.390	17.750	17.870	17.870	5,128,620
2023-09-15	18.130	18.520	17.840	18.130	18.130	5,760,200
2023-09-14	18.230	18.520	17.860	18.120	18.120	6,665,271
2023-09-13	18.800	19.090	18.300	18.420	18.420	7,112,879
2023-09-12	19.000	19.290	18.860	18.980	18.980	6,287,419
2023-09-11	18.800	19.440	18.510	19.210	19.210	9,256,359
2023-09-08	18.600	19.080	17.800	18.870	18.870	11,748,502
2023-09-07	19.130	19.400	18.900	18.990	18.990	8,588,557
2023-09-06	19.580	19.790	18.860	19.520	19.520	16,088,740
2023-09-05	19.160	20.210	18.810	20.050	20.050	24,287,446
2023-09-04	19.300	19.380	18.700	19.110	19.110	12,622,850
2023-09-01	19.840	19.840	18.950	19.100	19.100	16,397,190
2023-08-31	19.430	21.030	18.800	19.840	19.840	24,837,066
2023-08-30	18.880	19.640	18.430	19.190	19.190	19,433,305
2023-08-29	18.410	19.680	18.280	18.940	18.940	22,176,857
2023-08-28	20.100	20.210	17.650	18.690	18.690	22,494,646
2023-08-25	20.410	20.870	19.610	19.610	19.610	13,116,618
2023-08-24	20.840	22.500	20.840	21.790	21.790	23,406,557
2023-08-23	19.980	21.600	19.800	20.460	20.460	19,938,325
2023-08-22	19.060	20.360	18.900	20.210	20.210	20,193,272
2023-08-21	18.910	19.390	18.530	18.870	18.870	10,516,688
2023-08-18	19.690	19.700	18.700	18.720	18.720	11,466,980
2023-08-17	19.700	20.170	19.190	19.710	19.710	14,389,053
2023-08-16	20.030	20.190	19.450	19.740	19.740	12,312,692
2023-08-15	19.060	20.480	19.060	19.920	19.920	23,831,543
2023-08-14	17.710	19.130	17.690	19.060	19.060	11,880,736
2023-08-11	18.520	18.530	17.890	17.920	17.920	8,900,520
2023-08-10	18.400	18.650	18.270	18.390	18.390	7,088,174
2023-08-09	18.790	19.190	18.290	18.340	18.340	11,329,169
2023-08-08	19.090	19.600	18.800	18.860	18.860	14,058,948
2023-08-07	19.430	19.690	18.900	19.090	19.090	16,046,121
2023-08-04	19.270	19.970	18.760	19.730	19.730	24,438,024
2023-08-03	19.600	20.130	18.970	19.180	19.180	26,472,285
2023-08-02	18.000	19.640	18.000	19.640	19.640	22,416,094
2023-08-01	17.480	18.450	17.130	17.850	17.850	11,883,951

← NewerPage 13 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.