EmbedWay Tech(Shanghai)Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	27.280	28.480	26.910	27.710	27.710	23,192,613
2024-10-28	27.240	27.360	26.620	27.250	27.250	12,417,380
2024-10-25	27.050	27.510	26.900	27.260	27.260	12,574,454
2024-10-24	26.810	27.590	26.560	27.050	27.050	12,571,634
2024-10-23	27.750	28.150	26.960	27.030	27.030	19,668,548
2024-10-22	29.100	29.140	27.610	27.910	27.910	22,670,066
2024-10-21	27.950	29.420	27.930	28.830	28.830	31,274,049
2024-10-18	27.210	28.440	26.650	27.850	27.850	31,970,442
2024-10-17	27.220	27.730	26.810	27.260	27.260	22,758,203
2024-10-16	26.000	27.130	25.880	26.530	26.530	17,748,847
2024-10-15	26.440	28.970	25.880	27.040	27.040	31,382,695
2024-10-14	25.080	26.450	24.580	26.440	26.440	22,711,029
2024-10-11	28.600	28.600	25.890	25.890	25.890	28,904,188
2024-10-10	26.900	29.160	26.330	28.770	28.770	40,390,647
2024-10-09	28.400	29.160	26.260	26.600	26.600	34,300,302
2024-10-08	28.560	28.560	26.840	28.560	28.560	36,628,338
2024-09-30	25.200	25.960	24.210	25.960	25.960	33,250,733
2024-09-27	22.830	23.600	22.510	23.600	23.600	15,646,732
2024-09-26	21.690	22.470	21.680	22.440	22.440	20,380,984
2024-09-25	21.950	22.600	21.810	21.890	21.890	23,904,401
2024-09-24	21.830	22.140	21.060	21.900	21.900	31,799,451
2024-09-23	19.960	21.910	19.820	21.910	21.910	16,933,774
2024-09-20	19.590	20.190	19.530	19.920	19.920	11,186,583
2024-09-19	19.400	19.630	19.050	19.450	19.450	6,740,279
2024-09-18	19.350	19.440	18.850	19.110	19.110	5,164,071
2024-09-13	19.550	19.840	19.310	19.310	19.310	6,793,720
2024-09-12	20.090	20.220	19.550	19.650	19.650	8,419,154
2024-09-11	20.510	20.630	19.840	20.020	20.020	9,532,220
2024-09-10	20.290	20.940	19.830	20.720	20.720	10,079,775
2024-09-09	20.000	20.370	19.920	20.290	20.290	7,103,601
2024-09-06	20.930	21.100	20.250	20.260	20.260	9,476,400
2024-09-05	21.220	21.380	20.770	21.010	21.010	15,511,500
2024-09-04	20.390	21.790	20.060	21.220	21.220	19,213,601
2024-09-03	19.950	21.120	19.880	20.710	20.710	13,083,111
2024-09-02	21.050	21.070	19.910	19.950	19.950	11,227,235
2024-08-30	20.200	21.230	20.200	21.030	21.030	10,372,051
2024-08-29	19.900	20.540	19.700	20.300	20.300	7,030,380
2024-08-28	19.940	20.130	19.600	20.010	20.010	5,983,478
2024-08-27	20.340	20.580	19.890	20.130	20.130	4,967,340
2024-08-26	20.960	21.130	20.410	20.480	20.480	7,143,421
2024-08-23	20.460	21.160	20.380	20.950	20.950	8,335,080
2024-08-22	20.770	20.980	20.390	20.460	20.460	4,962,300
2024-08-21	20.830	20.960	20.640	20.770	20.770	3,823,140
2024-08-20	21.200	21.300	20.730	20.770	20.770	4,941,700
2024-08-19	21.460	21.600	21.160	21.240	21.240	5,605,500
2024-08-16	21.150	21.590	21.150	21.400	21.400	7,408,460
2024-08-15	20.780	21.380	20.570	21.080	21.080	6,333,840
2024-08-14	20.820	21.150	20.700	20.780	20.780	4,846,237
2024-08-13	20.530	20.800	20.470	20.740	20.740	3,290,900
2024-08-12	20.820	20.930	20.490	20.630	20.630	4,614,275
2024-08-09	21.170	21.420	20.920	20.950	20.950	4,813,160
2024-08-08	21.560	21.560	20.780	20.990	20.990	7,514,500
2024-08-07	21.570	21.980	21.300	21.580	21.580	7,669,895
2024-08-06	21.480	21.800	21.170	21.380	21.380	9,604,100
2024-08-05	22.300	22.310	20.820	20.920	20.920	12,822,200
2024-08-02	23.020	23.220	22.410	22.440	22.440	7,262,836
2024-08-01	23.740	23.880	23.260	23.330	23.330	7,811,760
2024-07-31	22.470	23.660	22.470	23.650	23.650	10,245,521
2024-07-30	22.280	22.940	21.970	22.630	22.630	7,544,476
2024-07-29	22.390	22.580	22.250	22.400	22.400	4,962,420

← NewerPage 9 of 21 · 1,218 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.