EmbedWay Tech(Shanghai)Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.100	12.380	12.050	12.240	8.699	4,280,507
2022-08-03	11.840	12.480	11.730	12.040	8.557	7,941,161
2022-08-02	12.580	12.640	11.980	12.140	8.628	9,981,997
2022-08-01	12.730	12.990	12.690	12.820	9.111	7,577,399
2022-07-29	12.860	13.080	12.680	12.750	9.061	6,741,028
2022-07-28	13.300	13.300	12.830	12.860	9.140	10,454,774
2022-07-27	12.830	13.080	12.730	13.050	9.275	10,349,014
2022-07-26	12.810	13.020	12.570	12.890	9.161	11,816,207
2022-07-25	12.850	13.120	12.750	13.020	9.253	13,065,012
2022-07-22	13.060	13.160	12.730	12.730	9.047	15,804,957
2022-07-21	12.850	13.490	12.720	13.200	9.381	27,348,672
2022-07-20	13.700	13.990	12.910	13.120	9.324	42,311,004
2022-07-19	11.610	12.720	11.550	12.720	9.040	14,055,752
2022-07-18	11.260	11.610	11.160	11.560	8.216	3,231,060
2022-07-15	11.500	11.570	11.200	11.230	7.981	3,175,629
2022-07-14	11.460	11.590	11.220	11.570	8.223	2,527,618
2022-07-13	11.220	11.450	11.060	11.440	8.130	2,249,105
2022-07-12	11.430	11.550	11.190	11.190	7.953	3,326,400
2022-07-11	11.750	11.750	11.310	11.440	8.130	4,962,630
2022-07-08	11.700	12.060	11.690	11.790	8.379	4,342,142
2022-07-07	11.780	11.930	11.640	11.660	8.287	3,461,101
2022-07-06	11.740	11.910	11.650	11.730	8.336	3,752,555
2022-07-05	12.010	12.150	11.620	11.790	8.379	5,825,141
2022-07-04	12.100	12.380	11.990	12.070	8.578	7,169,649
2022-07-01	12.100	12.130	11.860	11.900	8.457	4,168,577
2022-06-30	12.000	12.110	11.860	11.920	8.472	4,166,549
2022-06-29	12.030	12.180	11.870	11.970	8.507	5,199,163
2022-06-28	11.800	12.100	11.710	12.100	8.599	5,332,230
2022-06-27	11.950	11.960	11.750	11.860	8.429	4,603,149
2022-06-24	11.540	11.980	11.540	11.950	8.493	6,591,208
2022-06-23	11.400	11.590	11.330	11.590	8.237	4,073,147
2022-06-22	11.610	11.630	11.240	11.290	8.024	3,688,291
2022-06-21	11.380	11.730	11.310	11.580	8.230	4,832,595
2022-06-20	11.350	11.420	11.240	11.370	8.081	2,695,560
2022-06-17	11.200	11.430	11.110	11.340	8.059	3,263,260
2022-06-16	11.340	11.540	11.290	11.330	8.052	3,406,760
2022-06-15	11.350	11.450	11.260	11.270	8.010	3,315,368
2022-06-14	11.260	11.370	11.000	11.300	8.031	3,310,160
2022-06-13	11.120	11.330	11.050	11.320	8.045	3,429,160
2022-06-10	10.970	11.250	10.830	11.220	7.974	2,016,931
2022-06-09	11.390	11.400	11.000	11.070	7.867	4,339,580
2022-06-08	11.310	11.550	11.190	11.540	8.201	4,571,880
2022-06-07	11.310	11.400	11.160	11.310	8.038	2,742,335
2022-06-06	11.290	11.460	11.250	11.370	8.081	3,921,537
2022-06-02	11.170	11.280	10.980	11.230	7.981	3,165,534
2022-06-01	10.930	11.160	10.820	11.160	7.931	4,479,267
2022-05-31	10.830	10.950	10.640	10.920	7.761	3,020,726
2022-05-30	10.790	10.860	10.600	10.830	7.697	2,093,418
2022-05-27	10.850	10.870	10.610	10.730	7.626	2,580,060
2022-05-26	10.590	10.790	10.380	10.730	7.626	3,061,672
2022-05-25	10.340	10.730	10.330	10.590	7.526	2,396,336
2022-05-24	10.990	11.080	10.420	10.440	7.420	4,356,220
2022-05-23	10.750	11.050	10.700	10.990	7.811	3,637,902
2022-05-20	10.620	10.750	10.480	10.750	7.640	3,230,360
2022-05-19	10.450	10.570	10.350	10.540	7.491	2,278,810
2022-05-18	10.630	10.780	10.560	10.610	7.541	2,966,306
2022-05-17	10.650	10.750	10.450	10.570	7.512	2,527,840
2022-05-16	10.680	10.800	10.630	10.760	7.647	2,799,986
2022-05-13	10.760	10.780	10.560	10.640	7.562	2,277,940
2022-05-12	10.500	10.740	10.460	10.650	7.569	3,135,116

← NewerPage 18 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.