EmbedWay Tech(Shanghai)Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	18.170	18.480	17.850	18.180	12.920	4,646,740
2023-02-03	17.970	18.320	17.800	18.190	12.928	4,621,915
2023-02-02	17.850	18.500	17.620	17.990	12.785	4,965,300
2023-02-01	17.870	17.910	17.100	17.890	12.714	6,348,993
2023-01-31	17.520	18.000	17.270	17.730	12.601	5,595,322
2023-01-30	18.150	18.150	17.380	17.420	12.380	6,298,040
2023-01-20	18.730	18.730	17.780	17.950	12.757	6,835,682
2023-01-19	17.500	18.000	17.420	17.920	12.736	6,080,082
2023-01-18	16.830	18.380	16.780	17.650	12.544	8,689,416
2023-01-17	16.800	17.050	16.590	16.950	12.046	3,162,320
2023-01-16	16.510	17.130	16.400	16.820	11.954	3,400,348
2023-01-13	16.640	16.970	16.370	16.510	11.734	2,041,963
2023-01-12	16.770	16.960	16.400	16.730	11.890	3,819,620
2023-01-11	17.280	17.280	16.510	16.700	11.869	4,302,936
2023-01-10	16.910	17.340	16.730	17.050	12.117	3,507,807
2023-01-09	16.710	17.380	16.710	17.000	12.082	5,994,896
2023-01-06	16.880	17.000	16.650	16.700	11.869	3,708,766
2023-01-05	16.760	17.090	16.600	16.970	12.060	6,848,186
2023-01-04	17.030	17.170	16.510	16.890	12.004	9,568,020
2023-01-03	15.210	16.730	15.200	16.730	11.890	7,558,651
2022-12-30	15.240	15.630	15.020	15.210	10.810	2,375,520
2022-12-29	14.760	15.530	14.440	15.220	10.817	4,918,816
2022-12-28	14.940	14.940	14.450	14.590	10.369	1,820,455
2022-12-27	14.980	15.100	14.480	14.900	10.589	3,166,380
2022-12-26	14.110	14.960	14.050	14.900	10.589	4,565,204
2022-12-23	13.960	14.510	13.610	14.300	10.163	3,903,354
2022-12-22	14.110	14.390	13.780	13.930	9.900	3,638,105
2022-12-21	14.240	14.470	14.200	14.240	10.120	1,597,400
2022-12-20	14.320	14.680	14.290	14.380	10.220	2,487,466
2022-12-19	14.630	14.730	14.250	14.360	10.206	3,399,813
2022-12-16	15.500	15.630	14.320	14.530	10.326	7,463,701
2022-12-15	15.480	16.080	15.440	15.660	11.129	4,194,846
2022-12-14	15.600	15.910	15.400	15.440	10.973	2,890,160
2022-12-13	16.030	16.030	15.400	15.660	11.129	3,361,134
2022-12-12	15.200	16.090	15.190	15.930	11.321	5,430,978
2022-12-09	15.980	15.980	15.350	15.400	10.945	4,667,630
2022-12-08	15.590	15.980	15.340	15.890	11.293	5,149,662
2022-12-07	15.800	15.840	15.400	15.650	11.122	3,750,805
2022-12-06	15.400	16.000	15.200	15.890	11.293	7,257,450
2022-12-05	15.800	16.050	15.350	15.530	11.037	6,450,949
2022-12-02	15.300	16.320	15.300	15.720	11.172	9,507,960
2022-12-01	14.660	15.700	14.600	15.520	11.030	11,058,299
2022-11-30	14.880	14.980	14.480	14.650	10.412	4,964,120
2022-11-29	15.150	15.400	14.720	14.740	10.476	8,760,630
2022-11-28	15.110	15.610	14.960	15.230	10.824	5,305,059
2022-11-25	15.880	15.950	15.350	15.380	10.930	5,528,238
2022-11-24	16.130	16.250	15.690	15.960	11.343	5,505,907
2022-11-23	16.180	16.390	15.650	16.160	11.485	7,033,922
2022-11-22	16.190	16.720	16.050	16.220	11.527	10,158,820
2022-11-21	16.330	16.640	16.010	16.570	11.776	12,262,332
2022-11-18	17.000	17.590	16.110	16.260	11.556	21,762,099
2022-11-17	15.130	16.760	15.130	16.760	11.911	20,090,670
2022-11-16	14.880	15.730	14.870	15.240	10.831	12,507,898
2022-11-15	14.210	15.300	14.210	15.110	10.739	18,125,217
2022-11-14	13.870	14.510	13.650	14.510	10.312	10,373,906
2022-11-11	14.710	14.740	13.850	13.940	9.907	13,670,279
2022-11-10	14.330	14.550	14.130	14.490	10.298	8,179,619
2022-11-09	14.490	14.600	14.200	14.350	10.198	9,767,007
2022-11-08	13.930	14.750	13.550	14.700	10.447	14,579,136
2022-11-07	14.140	14.630	13.800	14.060	9.992	9,202,900

← NewerPage 16 of 21 · 1,212 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.