EmbedWay Tech(Shanghai)Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 13.880 | 14.180 | 13.810 | 14.100 | 10.021 | 3,433,155 |
| 2021-11-08 | 14.250 | 14.250 | 13.810 | 13.850 | 9.843 | 4,282,555 |
| 2021-11-05 | 14.050 | 14.300 | 13.700 | 14.180 | 10.078 | 4,292,065 |
| 2021-11-04 | 13.990 | 14.290 | 13.960 | 13.980 | 9.936 | 4,329,621 |
| 2021-11-03 | 13.600 | 13.990 | 13.580 | 13.920 | 9.893 | 3,962,669 |
| 2021-11-02 | 13.900 | 14.120 | 13.540 | 13.630 | 9.687 | 5,791,816 |
| 2021-11-01 | 14.350 | 14.400 | 13.700 | 13.930 | 9.900 | 10,038,322 |
| 2021-10-29 | 14.290 | 14.630 | 13.960 | 14.360 | 10.206 | 5,486,664 |
| 2021-10-28 | 15.400 | 15.400 | 14.410 | 14.650 | 10.412 | 5,019,152 |
| 2021-10-27 | 15.630 | 15.680 | 14.710 | 15.110 | 10.739 | 3,970,223 |
| 2021-10-26 | 15.700 | 15.900 | 15.510 | 15.810 | 11.236 | 2,153,520 |
| 2021-10-25 | 16.020 | 16.160 | 15.430 | 15.700 | 11.158 | 3,064,601 |
| 2021-10-22 | 16.700 | 16.700 | 16.000 | 16.150 | 11.442 | 3,076,383 |
| 2021-10-21 | 16.840 | 16.900 | 16.370 | 16.470 | 11.669 | 2,425,868 |
| 2021-10-20 | 16.600 | 17.030 | 16.310 | 16.840 | 11.931 | 3,634,423 |
| 2021-10-19 | 15.850 | 16.620 | 15.850 | 16.360 | 11.591 | 3,040,412 |
| 2021-10-18 | 16.140 | 16.240 | 15.830 | 16.090 | 11.400 | 3,381,873 |
| 2021-10-15 | 16.550 | 16.620 | 16.000 | 16.150 | 11.442 | 3,721,762 |
| 2021-10-14 | 16.220 | 16.790 | 16.070 | 16.520 | 11.704 | 4,622,384 |
← NewerPage 21 of 21 · 1,219 trading days
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.