EmbedWay Tech(Shanghai)Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.480	18.450	17.130	17.850	17.850	11,883,951
2023-07-31	17.120	17.850	16.490	17.550	17.550	13,991,552
2023-07-28	18.100	18.180	16.910	17.080	17.080	17,051,043
2023-07-27	17.920	18.990	17.600	17.720	17.720	19,856,289
2023-07-26	18.810	18.990	17.910	18.080	18.080	20,897,016
2023-07-25	19.790	20.660	18.780	19.000	19.000	25,088,196
2023-07-24	19.050	19.880	18.830	19.600	19.600	15,139,665
2023-07-21	19.630	19.930	17.930	19.040	19.040	26,580,083
2023-07-20	20.510	21.030	19.660	19.700	19.700	21,316,926
2023-07-19	21.670	21.670	19.950	20.610	20.610	23,923,924
2023-07-18	22.680	22.690	21.000	21.280	21.280	30,539,793
2023-07-17	20.340	22.630	20.130	22.630	22.630	43,662,206
2023-07-14	18.880	20.570	18.870	20.570	20.570	31,806,428
2023-07-13	19.270	19.450	18.510	18.700	18.700	17,106,912
2023-07-12	19.220	19.900	18.720	19.370	19.370	19,056,699
2023-07-11	18.880	19.900	18.030	19.230	19.230	26,751,617
2023-07-10	18.360	20.050	17.960	18.800	18.800	34,383,686
2023-07-07	18.370	19.050	17.900	18.230	18.230	11,406,971
2023-07-06	17.750	19.340	17.690	18.600	18.600	16,595,068
2023-07-05	17.840	18.390	17.700	18.000	18.000	12,764,197
2023-07-04	18.220	18.410	17.200	18.040	18.040	20,754,603
2023-07-03	18.920	18.980	17.780	18.050	18.050	24,234,371
2023-06-30	18.000	19.150	17.780	18.780	18.780	34,716,061
2023-06-29	16.220	17.890	15.650	17.890	17.890	27,448,275
2023-06-28	17.520	17.520	16.260	16.260	16.260	20,618,264
2023-06-27	19.090	19.370	17.590	18.070	18.070	36,301,971
2023-06-26	16.320	18.610	16.300	18.610	18.610	34,755,134
2023-06-21	17.340	18.240	16.730	16.920	16.920	53,591,447
2023-06-20	15.100	16.580	15.070	16.580	16.580	11,652,590
2023-06-19	14.180	15.110	13.860	15.070	15.070	10,024,840
2023-06-16	14.120	14.480	13.990	14.410	14.410	3,457,351
2023-06-15	14.390	14.520	14.100	14.120	14.120	3,427,420
2023-06-14	14.290	14.450	14.180	14.400	14.400	3,523,160
2023-06-13	14.340	14.500	14.120	14.330	14.330	3,501,049
2023-06-12	14.050	14.580	14.030	14.430	14.430	5,221,826
2023-06-09	13.790	14.280	13.680	14.120	14.120	5,431,219
2023-06-08	13.800	13.950	13.570	13.680	13.680	3,475,008
2023-06-07	19.410	19.700	19.010	19.480	13.844	3,679,060
2023-06-06	19.850	19.980	19.360	19.380	13.773	3,011,227
2023-06-05	19.670	20.000	19.540	19.700	14.001	4,832,861
2023-06-02	19.810	19.850	19.450	19.530	13.880	3,521,273
2023-06-01	19.760	19.850	19.310	19.700	14.001	4,126,327
2023-05-31	19.600	19.960	19.490	19.640	13.958	4,867,437
2023-05-30	19.000	19.330	18.700	19.330	13.738	2,937,713
2023-05-29	18.900	19.390	18.810	19.170	13.624	4,571,280
2023-05-26	18.130	18.890	17.820	18.810	13.368	4,936,652
2023-05-25	17.870	18.290	17.620	18.050	12.828	2,036,720
2023-05-24	17.750	17.990	17.580	17.930	12.743	1,709,727
2023-05-23	18.140	18.170	17.700	17.750	12.615	1,392,818
2023-05-22	18.350	18.600	17.840	18.010	12.800	2,829,540
2023-05-19	18.000	18.240	17.790	18.120	12.878	2,284,016
2023-05-18	17.410	18.080	17.400	17.990	12.785	3,493,404
2023-05-17	17.150	17.510	17.100	17.410	12.373	1,977,602
2023-05-16	17.450	17.500	17.110	17.200	12.224	1,816,019
2023-05-15	17.410	17.560	17.200	17.430	12.387	2,043,860
2023-05-12	17.600	17.720	17.330	17.360	12.338	2,425,417
2023-05-11	17.340	17.470	17.080	17.440	12.394	2,544,360
2023-05-10	17.120	17.480	17.000	17.210	12.231	2,749,516
2023-05-09	17.680	17.820	17.050	17.120	12.167	4,780,346
2023-05-08	17.700	18.080	17.390	17.820	12.665	4,749,187

← NewerPage 14 of 21 · 1,219 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.