EmbedWay Tech(Shanghai)Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.510	15.070	14.480	14.880	10.575	5,654,901
2022-02-08	14.460	14.750	14.320	14.510	10.312	3,675,859
2022-02-07	14.760	15.130	14.300	14.500	10.305	5,911,763
2022-01-28	14.390	15.330	14.310	14.990	10.653	5,168,331
2022-01-27	15.160	15.490	14.220	14.330	10.184	4,732,891
2022-01-26	15.450	15.800	15.040	15.210	10.810	3,492,220
2022-01-25	16.300	16.490	15.430	15.450	10.980	4,994,225
2022-01-24	16.280	16.760	16.080	16.530	11.748	4,129,497
2022-01-21	16.310	16.580	16.080	16.290	11.577	3,700,613
2022-01-20	16.780	16.850	16.200	16.330	11.606	4,522,366
2022-01-19	16.510	16.860	16.330	16.860	11.982	4,518,528
2022-01-18	16.730	17.060	16.400	16.520	11.741	6,698,925
2022-01-17	16.510	16.910	16.200	16.760	11.911	7,279,020
2022-01-14	15.800	16.590	15.670	16.280	11.570	7,104,794
2022-01-13	16.100	16.260	15.830	15.910	11.307	4,225,323
2022-01-12	15.890	16.000	15.670	15.890	11.293	3,542,491
2022-01-11	16.060	16.190	15.750	15.830	11.250	3,351,495
2022-01-10	15.290	16.100	15.170	16.060	11.414	6,073,060
2022-01-07	15.890	15.990	15.370	15.370	10.923	3,457,440
2022-01-06	15.810	15.940	15.520	15.870	11.279	3,135,720
2022-01-05	15.960	16.140	15.700	15.880	11.286	3,969,420
2022-01-04	15.500	16.280	15.500	15.960	11.343	5,924,520
2021-12-31	15.580	15.630	15.360	15.500	11.016	2,323,410
2021-12-30	15.230	15.600	15.120	15.570	11.066	3,659,852
2021-12-29	15.240	15.440	15.100	15.250	10.838	3,180,083
2021-12-28	15.250	15.410	15.040	15.250	10.838	3,576,993
2021-12-27	15.070	15.220	14.820	15.090	10.724	3,352,193
2021-12-24	15.470	15.850	15.060	15.100	10.731	5,989,912
2021-12-23	16.500	16.680	15.580	15.630	11.108	6,495,239
2021-12-22	15.760	16.080	15.700	15.870	11.279	3,757,313
2021-12-21	15.780	15.810	15.530	15.780	11.215	3,467,660
2021-12-20	15.730	15.880	15.560	15.640	11.115	4,534,138
2021-12-17	15.950	16.320	15.900	16.000	11.371	5,705,057
2021-12-16	16.110	16.180	15.790	15.980	11.357	5,411,254
2021-12-15	15.870	16.600	15.800	16.130	11.463	10,522,705
2021-12-14	15.550	15.830	15.520	15.760	11.201	4,592,177
2021-12-13	15.830	15.900	15.500	15.640	11.115	5,643,771
2021-12-10	15.690	15.990	15.550	15.830	11.250	7,508,071
2021-12-09	15.530	15.920	15.320	15.850	11.264	10,727,257
2021-12-08	15.630	16.260	15.600	15.660	11.129	11,483,032
2021-12-07	16.500	16.790	15.580	15.800	11.229	21,882,221
2021-12-06	14.780	16.260	14.780	16.260	11.556	14,553,435
2021-12-03	14.700	14.840	14.600	14.780	10.504	4,167,727
2021-12-02	15.050	15.050	14.700	14.730	10.469	3,100,197
2021-12-01	14.700	15.150	14.570	15.000	10.660	4,107,755
2021-11-30	14.350	14.940	14.350	14.740	10.476	4,419,711
2021-11-29	14.530	14.530	14.240	14.350	10.198	3,448,173
2021-11-26	14.650	14.800	14.370	14.700	10.447	3,373,091
2021-11-25	14.750	14.790	14.600	14.630	10.397	2,514,099
2021-11-24	14.600	14.830	14.500	14.750	10.483	2,643,964
2021-11-23	14.600	14.660	14.460	14.610	10.383	2,364,152
2021-11-22	14.610	14.670	14.450	14.600	10.376	2,435,134
2021-11-19	14.500	14.700	14.310	14.620	10.390	2,829,505
2021-11-18	14.820	15.090	14.470	14.510	10.312	4,443,378
2021-11-17	14.510	14.710	14.470	14.670	10.426	2,460,868
2021-11-16	14.800	14.850	14.420	14.510	10.312	3,038,197
2021-11-15	14.500	14.780	14.500	14.700	10.447	2,724,954
2021-11-12	14.440	14.670	14.410	14.500	10.305	3,242,642
2021-11-11	14.320	14.540	14.250	14.450	10.270	3,462,422
2021-11-10	14.050	14.450	14.050	14.370	10.213	4,287,620

← NewerPage 20 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.