EmbedWay Tech(Shanghai)Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.050	18.390	16.810	17.850	12.686	8,296,822
2023-05-04	17.570	17.750	16.740	17.000	12.082	4,712,790
2023-04-28	17.180	17.490	17.060	17.400	12.366	5,227,040
2023-04-27	17.700	17.700	16.680	17.060	12.124	9,412,117
2023-04-26	17.970	18.520	17.310	18.080	12.849	8,555,958
2023-04-25	19.000	19.000	17.980	18.160	12.906	5,379,866
2023-04-24	19.800	19.880	18.700	18.820	13.375	6,352,568
2023-04-21	20.500	20.500	19.150	19.450	13.823	12,369,141
2023-04-20	20.170	20.930	20.100	20.650	14.676	10,966,145
2023-04-19	20.290	20.840	19.990	20.170	14.335	8,456,231
2023-04-18	20.500	20.740	19.830	20.540	14.598	8,908,571
2023-04-17	21.000	21.120	20.060	20.470	14.548	12,241,941
2023-04-14	21.180	21.790	20.700	21.300	15.138	15,057,760
2023-04-13	21.830	22.180	20.820	21.340	15.166	21,876,807
2023-04-12	19.300	21.400	19.280	21.400	15.209	20,624,297
2023-04-11	19.160	19.710	18.750	19.450	13.823	4,588,080
2023-04-10	19.830	20.290	19.080	19.260	13.688	9,978,700
2023-04-07	19.190	20.250	19.010	19.980	14.200	9,271,550
2023-04-06	19.000	19.350	18.770	19.190	13.638	5,998,160
2023-04-04	19.000	19.650	18.710	19.230	13.667	9,581,259
2023-04-03	18.330	19.050	18.330	18.940	13.461	6,880,099
2023-03-31	18.100	18.480	17.740	18.460	13.119	6,515,980
2023-03-30	18.420	18.680	18.100	18.390	13.070	5,126,515
2023-03-29	18.460	18.620	18.130	18.400	13.077	4,092,620
2023-03-28	18.510	18.570	18.160	18.370	13.055	4,944,240
2023-03-27	19.000	19.000	18.310	18.700	13.290	8,882,720
2023-03-24	18.510	18.830	18.130	18.780	13.347	5,878,490
2023-03-23	18.590	18.840	18.370	18.530	13.169	5,943,980
2023-03-22	18.450	18.780	18.300	18.700	13.290	5,289,485
2023-03-21	18.180	18.850	18.010	18.450	13.112	5,774,178
2023-03-20	19.430	19.640	18.030	18.540	13.176	16,775,766
2023-03-17	19.540	20.050	19.350	19.450	13.823	7,165,414
2023-03-16	19.490	19.710	19.010	19.520	13.873	5,716,797
2023-03-15	19.900	20.100	19.470	19.650	13.965	5,585,349
2023-03-14	20.300	20.460	19.790	19.850	14.107	8,701,140
2023-03-13	19.300	20.880	19.120	20.410	14.505	12,365,483
2023-03-10	19.750	19.900	19.410	19.450	13.823	3,489,420
2023-03-09	19.980	20.300	19.080	19.960	14.185	7,228,369
2023-03-08	19.420	19.970	19.290	19.970	14.193	5,875,674
2023-03-07	19.890	20.040	19.290	19.290	13.709	6,775,750
2023-03-06	20.850	20.850	19.650	19.900	14.143	9,774,377
2023-03-03	20.800	21.290	20.360	20.590	14.633	10,902,724
2023-03-02	20.000	21.800	19.910	21.300	15.138	15,199,044
2023-03-01	19.410	20.680	19.400	20.270	14.406	13,588,969
2023-02-28	20.800	20.800	19.110	19.400	13.787	14,602,715
2023-02-27	18.830	20.280	18.690	19.980	14.200	14,877,156
2023-02-24	18.730	19.180	18.490	18.880	13.418	7,803,030
2023-02-23	18.440	18.870	18.080	18.650	13.254	8,800,902
2023-02-22	18.800	19.180	18.050	18.700	13.290	9,072,432
2023-02-21	18.970	19.270	18.050	18.450	13.112	9,830,415
2023-02-20	17.240	18.890	17.020	18.890	13.425	8,163,352
2023-02-17	17.890	18.250	17.170	17.170	12.203	5,292,135
2023-02-16	19.040	19.100	17.960	17.990	12.785	8,694,197
2023-02-15	17.950	19.280	17.700	19.040	13.532	10,018,997
2023-02-14	18.110	18.500	17.780	17.980	12.778	4,310,285
2023-02-13	17.660	18.150	17.500	18.020	12.807	4,391,602
2023-02-10	17.920	18.120	17.650	17.690	12.572	3,161,480
2023-02-09	17.430	18.080	17.260	18.050	12.828	3,698,693
2023-02-08	17.560	17.850	17.280	17.660	12.551	4,686,040
2023-02-07	18.000	18.240	17.510	17.700	12.579	7,108,747

← NewerPage 15 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.