EmbedWay Tech(Shanghai)Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 22.000 | 22.220 | 21.920 | 22.000 | 22.000 | 4,862,856 |
| 2026-10-21 | 21.920 | 22.140 | 21.920 | 21.960 | 21.960 | 3,116,089 |
| 2026-10-20 | 21.940 | 21.990 | 21.610 | 21.900 | 21.900 | 3,246,194 |
| 2026-10-19 | 21.630 | 21.990 | 21.500 | 21.840 | 21.840 | 2,747,546 |
| 2026-10-16 | 21.980 | 22.200 | 21.570 | 21.830 | 21.830 | 4,169,535 |
| 2026-10-15 | 21.470 | 22.120 | 21.470 | 21.730 | 21.730 | 4,239,590 |
| 2026-10-14 | 22.170 | 22.230 | 21.900 | 21.960 | 21.960 | 3,574,277 |
| 2026-10-13 | 22.060 | 22.350 | 21.430 | 22.340 | 22.340 | 5,262,216 |
| 2026-10-12 | 22.110 | 22.380 | 22.080 | 22.270 | 22.270 | 3,203,560 |
| 2026-10-09 | 21.830 | 22.410 | 21.610 | 22.290 | 22.290 | 5,836,875 |
| 2026-10-08 | 21.860 | 22.100 | 21.600 | 21.830 | 21.830 | 3,382,503 |
| 2026-09-30 | 22.080 | 22.330 | 21.940 | 21.970 | 21.970 | 3,285,997 |
| 2026-09-29 | 21.900 | 22.160 | 21.880 | 21.970 | 21.970 | 3,445,600 |
| 2026-09-28 | 22.480 | 22.500 | 21.830 | 21.980 | 21.980 | 4,709,323 |
| 2026-09-24 | 22.880 | 22.970 | 22.560 | 22.580 | 22.580 | 4,098,160 |
| 2026-09-23 | 23.240 | 23.390 | 22.930 | 23.000 | 23.000 | 4,517,616 |
| 2026-09-22 | 23.540 | 23.580 | 23.170 | 23.230 | 23.230 | 6,679,599 |
Page 1 of 1 · 17 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.