EmbedWay Tech(Shanghai)Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.650	10.870	10.520	10.520	7.477	5,080,880
2022-05-10	10.430	10.730	10.320	10.650	7.569	3,860,355
2022-05-09	10.400	10.850	10.260	10.570	7.512	5,872,756
2022-05-06	10.040	10.690	9.900	10.600	7.533	6,853,931
2022-05-05	10.160	10.540	10.160	10.250	7.285	5,559,675
2022-04-29	9.980	10.300	9.880	10.240	7.278	6,129,181
2022-04-28	10.000	10.480	9.810	10.090	7.171	8,775,740
2022-04-27	9.420	9.560	8.980	9.530	6.773	3,657,598
2022-04-26	10.130	10.150	9.530	9.570	6.801	4,410,572
2022-04-25	10.590	10.620	10.060	10.110	7.185	4,130,054
2022-04-22	10.860	10.960	10.490	10.810	7.683	3,152,100
2022-04-21	11.030	11.030	10.620	10.700	7.605	2,312,100
2022-04-20	10.960	11.240	10.940	11.030	7.839	2,250,213
2022-04-19	11.000	11.130	10.860	10.950	7.782	1,719,456
2022-04-18	10.930	11.120	10.690	10.970	7.796	2,312,657
2022-04-15	11.150	11.150	10.880	10.950	7.782	2,267,580
2022-04-14	11.280	11.390	11.130	11.230	7.981	2,300,620
2022-04-13	11.500	11.560	11.180	11.250	7.995	3,790,500
2022-04-12	11.030	11.740	11.020	11.580	8.230	4,582,620
2022-04-11	11.580	11.580	11.000	11.230	7.981	4,531,024
2022-04-08	11.760	11.890	11.450	11.620	8.258	3,100,475
2022-04-07	12.140	12.140	11.760	11.760	8.358	3,289,830
2022-04-06	11.960	12.260	11.890	12.120	8.614	2,475,869
2022-04-01	11.880	11.970	11.700	11.960	8.500	2,450,788
2022-03-31	11.700	12.040	11.670	11.880	8.443	2,249,100
2022-03-30	11.630	11.800	11.600	11.750	8.351	1,930,605
2022-03-29	11.960	12.000	11.580	11.630	8.265	3,496,487
2022-03-28	11.810	12.090	11.610	11.960	8.500	2,837,245
2022-03-25	11.940	12.240	11.870	11.870	8.436	2,864,281
2022-03-24	12.100	12.140	11.820	11.900	8.457	2,413,527
2022-03-23	12.130	12.200	12.020	12.140	8.628	2,669,100
2022-03-22	12.130	12.230	11.970	12.080	8.585	2,933,456
2022-03-21	12.310	12.340	12.020	12.200	8.671	3,459,744
2022-03-18	12.020	12.340	11.950	12.270	8.720	3,815,259
2022-03-17	12.100	12.350	11.970	12.050	8.564	4,125,095
2022-03-16	11.620	12.070	11.180	11.980	8.514	5,472,147
2022-03-15	12.180	12.230	11.500	11.530	8.194	5,679,340
2022-03-14	12.400	12.540	12.240	12.240	8.699	3,188,495
2022-03-11	12.300	12.600	12.070	12.560	8.926	2,940,980
2022-03-10	12.620	12.620	12.380	12.390	8.806	3,409,768
2022-03-09	12.640	12.690	11.860	12.310	8.749	5,132,135
2022-03-08	13.030	13.060	12.530	12.540	8.912	3,969,351
2022-03-07	13.090	13.140	12.880	12.980	9.225	3,709,654
2022-03-04	13.340	13.410	13.080	13.160	9.353	5,521,063
2022-03-03	13.630	13.630	13.240	13.340	9.481	6,419,404
2022-03-02	13.520	13.620	13.460	13.590	9.658	3,728,205
2022-03-01	13.400	13.770	13.400	13.660	9.708	6,319,791
2022-02-28	13.750	13.780	13.150	13.390	9.516	8,238,731
2022-02-25	13.840	13.960	13.730	13.780	9.793	7,219,923
2022-02-24	14.390	14.390	13.470	13.830	9.829	14,617,255
2022-02-23	14.440	14.830	14.420	14.740	10.476	3,040,982
2022-02-22	14.570	14.770	14.430	14.540	10.334	3,181,749
2022-02-21	14.210	15.270	14.070	14.710	10.454	6,122,554
2022-02-18	13.870	14.210	13.840	14.180	10.078	2,610,580
2022-02-17	14.190	14.200	13.760	13.920	9.893	3,160,409
2022-02-16	14.400	14.560	14.110	14.190	10.085	2,673,720
2022-02-15	14.120	14.350	13.990	14.150	10.056	3,079,405
2022-02-14	14.210	14.390	13.990	14.160	10.063	2,805,173
2022-02-11	14.710	14.720	14.260	14.310	10.170	4,103,730
2022-02-10	14.980	14.990	14.590	14.700	10.447	3,749,628

← NewerPage 19 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.