EmbedWay Tech(Shanghai)Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.890	14.180	13.680	14.180	10.078	11,743,960
2022-11-03	14.000	14.280	13.720	13.830	9.829	13,393,212
2022-11-02	14.350	14.700	13.980	14.450	10.270	16,169,214
2022-11-01	14.170	15.310	13.790	14.390	10.227	28,223,529
2022-10-31	12.980	14.280	12.800	14.280	10.149	29,371,690
2022-10-28	13.200	13.390	12.800	12.980	9.225	12,921,742
2022-10-27	12.980	13.590	12.890	13.400	9.523	19,829,916
2022-10-26	12.600	13.160	12.540	13.090	9.303	16,745,584
2022-10-25	12.390	12.610	12.080	12.420	8.827	9,709,331
2022-10-24	12.800	12.940	12.400	12.400	8.813	11,651,327
2022-10-21	12.630	13.130	12.210	12.900	9.168	18,763,152
2022-10-20	12.780	13.670	12.540	12.550	8.919	26,165,602
2022-10-19	12.430	13.060	12.110	12.790	9.090	21,269,764
2022-10-18	12.420	12.560	12.070	12.500	8.884	14,395,791
2022-10-17	12.280	12.580	12.170	12.430	8.834	17,687,069
2022-10-14	12.060	12.580	11.900	12.280	8.727	28,746,888
2022-10-13	11.630	12.240	11.580	12.240	8.699	30,483,573
2022-10-12	10.010	11.130	9.910	11.130	7.910	10,528,782
2022-10-11	10.220	10.490	10.050	10.120	7.192	7,595,173
2022-10-10	11.790	11.790	10.600	10.640	7.562	9,914,174
2022-09-30	11.750	12.800	11.680	11.780	8.372	10,950,199
2022-09-29	11.700	12.100	11.400	11.680	8.301	8,280,279
2022-09-28	12.010	12.010	11.450	11.650	8.280	7,700,250
2022-09-27	11.920	12.300	11.720	12.050	8.564	10,584,876
2022-09-26	11.800	11.980	11.630	11.930	8.479	7,706,269
2022-09-23	12.580	12.680	11.770	11.910	8.464	16,311,582
2022-09-22	11.180	12.350	11.020	12.350	8.777	12,866,400
2022-09-21	11.340	11.470	10.770	11.230	7.981	3,289,209
2022-09-20	11.420	11.470	11.170	11.320	8.045	5,492,669
2022-09-19	10.900	11.300	10.500	11.300	8.031	7,706,826
2022-09-16	10.800	11.180	10.760	10.880	7.732	3,675,837
2022-09-15	11.150	11.200	10.700	10.860	7.718	3,000,118
2022-09-14	11.000	11.200	10.900	11.150	7.924	2,165,378
2022-09-13	11.000	11.210	11.000	11.110	7.896	1,935,024
2022-09-09	11.030	11.120	10.930	11.030	7.839	1,549,853
2022-09-08	11.260	11.270	11.010	11.030	7.839	1,922,723
2022-09-07	11.180	11.260	11.090	11.230	7.981	2,196,320
2022-09-06	11.150	11.170	11.050	11.160	7.931	2,202,645
2022-09-05	11.040	11.150	10.940	11.150	7.924	2,570,216
2022-09-02	10.950	11.070	10.800	11.040	7.846	3,014,016
2022-09-01	10.980	11.080	10.740	10.770	7.654	2,742,763
2022-08-31	11.180	11.180	10.830	10.860	7.718	3,293,467
2022-08-30	11.240	11.350	11.040	11.180	7.946	2,608,604
2022-08-29	11.010	11.200	10.830	11.160	7.931	2,752,250
2022-08-26	11.340	11.520	11.150	11.170	7.939	3,521,712
2022-08-25	11.560	11.770	11.160	11.330	8.052	4,499,842
2022-08-24	12.270	12.270	11.560	11.560	8.216	6,216,751
2022-08-23	12.060	12.320	11.930	12.170	8.649	4,721,460
2022-08-22	12.120	12.360	11.940	12.080	8.585	4,734,399
2022-08-19	12.730	12.850	12.180	12.190	8.663	7,525,182
2022-08-18	12.530	12.740	12.270	12.740	9.054	6,973,944
2022-08-17	12.280	12.630	12.230	12.580	8.941	5,915,560
2022-08-16	12.380	12.410	12.170	12.260	8.713	4,215,743
2022-08-15	12.600	12.610	12.180	12.350	8.777	4,602,920
2022-08-12	12.630	12.700	12.470	12.470	8.862	4,974,900
2022-08-11	12.750	12.790	12.630	12.660	8.997	5,038,880
2022-08-10	12.490	12.780	12.410	12.690	9.019	6,055,420
2022-08-09	12.580	12.990	12.480	12.660	8.997	8,989,989
2022-08-08	12.310	12.590	12.290	12.560	8.926	5,633,196
2022-08-05	12.260	12.520	12.250	12.460	8.855	5,551,205

← NewerPage 17 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.