EmbedWay Tech(Shanghai)Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	23.890	24.850	22.010	24.530	24.530	26,541,468
2026-07-20	24.550	25.540	23.000	24.090	24.090	28,650,050
2026-07-17	25.260	25.750	24.360	24.500	24.500	33,697,446
2026-07-16	22.500	25.080	22.070	25.080	25.080	24,499,873
2026-07-15	23.270	23.840	22.500	22.800	22.800	16,136,280
2026-07-14	25.980	26.280	22.980	23.880	23.880	21,901,167
2026-07-13	25.230	26.060	24.900	25.530	25.530	20,671,958
2026-07-10	24.850	26.330	24.810	25.720	25.720	30,534,571
2026-07-09	25.500	26.010	24.800	25.810	25.810	37,305,446
2026-07-08	22.310	24.540	22.310	24.540	24.540	13,465,748
2026-07-07	23.510	23.570	22.210	22.310	22.310	15,270,523
2026-07-06	22.590	24.480	21.630	23.990	23.990	24,543,999
2026-07-03	23.290	23.300	22.640	22.730	22.730	10,829,790
2026-07-02	22.900	23.640	22.540	22.580	22.580	11,378,704
2026-07-01	23.040	23.690	22.890	23.180	23.180	10,222,975
2026-06-30	22.220	23.450	21.930	22.980	22.980	11,681,699
2026-06-29	22.610	23.090	22.050	22.200	22.200	11,394,825
2026-06-26	24.310	24.310	22.720	22.790	22.790	16,911,175
2026-06-25	25.500	26.170	24.230	24.530	24.530	17,352,440
2026-06-24	26.750	26.800	24.250	25.120	25.120	20,906,194
2026-06-23	27.040	27.400	25.840	26.010	26.010	15,881,810
2026-06-22	26.590	27.500	26.210	27.180	27.180	23,613,998
2026-06-18	24.340	26.740	24.250	26.740	26.740	27,285,950
2026-06-17	23.150	24.440	22.800	24.330	24.310	18,530,893
2026-06-16	23.000	23.300	22.350	23.150	23.131	11,123,498
2026-06-15	21.950	22.910	21.950	22.860	22.841	10,508,054
2026-06-12	21.660	22.100	21.490	21.840	21.822	8,554,199
2026-06-11	22.440	22.670	21.410	21.440	21.422	11,484,991
2026-06-10	22.300	23.560	22.130	22.670	22.670	16,267,042
2026-06-09	21.850	21.970	21.530	21.950	21.950	6,807,350
2026-06-08	21.880	22.590	21.270	21.650	21.650	9,690,722
2026-06-05	22.550	23.140	22.010	22.720	22.720	11,962,958
2026-06-04	22.580	22.920	22.430	22.630	22.630	7,261,790
2026-06-03	23.180	23.300	22.580	22.780	22.780	10,050,163
2026-06-02	23.300	23.440	22.360	23.040	23.040	11,007,625
2026-06-01	23.160	23.920	22.940	23.300	23.300	10,579,142
2026-05-29	24.700	24.930	23.010	23.150	23.150	15,711,926
2026-05-28	24.000	24.660	23.280	24.500	24.500	17,423,059
2026-05-27	25.090	25.620	23.700	23.960	23.960	21,906,004
2026-05-26	24.280	26.480	24.280	25.690	25.690	29,649,365
2026-05-25	29.410	29.690	26.910	26.910	26.910	24,146,183
2026-05-22	29.370	30.060	28.900	29.900	29.900	14,909,182
2026-05-21	31.500	31.620	29.230	29.290	29.290	25,683,160
2026-05-20	31.900	31.940	31.220	31.370	31.370	17,798,548
2026-05-19	30.210	32.180	29.730	31.990	31.990	30,265,440
2026-05-18	30.180	30.920	29.980	30.270	30.270	13,229,150
2026-05-15	31.000	31.400	29.870	30.210	30.210	19,227,260
2026-05-14	32.000	32.490	30.980	31.000	31.000	20,298,200
2026-05-13	30.850	32.200	30.610	31.940	31.940	23,674,530
2026-05-12	31.630	31.640	30.740	31.000	31.000	18,590,739
2026-05-11	31.450	32.000	31.320	31.680	31.680	24,655,048
2026-05-08	31.800	32.000	31.360	31.480	31.480	22,069,193
2026-05-07	31.310	31.870	31.060	31.740	31.740	25,758,863
2026-05-06	30.710	31.570	30.710	31.360	31.360	28,962,117
2026-04-30	30.000	30.550	29.560	30.510	30.510	22,825,915
2026-04-29	30.000	30.860	29.700	30.200	30.200	22,448,098
2026-04-28	30.700	30.830	29.330	29.620	29.620	28,323,868
2026-04-27	31.740	32.200	30.910	31.140	31.140	32,417,148
2026-04-24	31.620	32.770	30.650	32.400	32.400	52,997,622
2026-04-23	32.010	32.330	31.020	31.860	31.860	63,498,660

← NewerPage 2 of 21 · 1,217 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.