EmbedWay Tech(Shanghai)Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	32.010	32.330	31.020	31.860	31.860	63,498,660
2026-04-22	28.500	31.500	28.330	31.500	31.500	27,369,027
2026-04-21	29.480	29.480	28.330	28.640	28.640	14,439,675
2026-04-20	29.890	30.350	29.580	29.750	29.750	14,082,531
2026-04-17	30.000	30.280	29.710	29.900	29.900	14,050,650
2026-04-16	28.970	30.300	28.970	30.080	30.080	21,154,186
2026-04-15	29.190	29.500	28.830	28.860	28.860	12,252,575
2026-04-14	29.020	29.310	28.780	29.100	29.100	10,412,948
2026-04-13	28.410	28.950	28.360	28.650	28.650	7,621,354
2026-04-10	28.860	29.280	28.760	28.830	28.830	12,443,668
2026-04-09	28.500	28.940	28.270	28.710	28.710	10,866,179
2026-04-08	27.700	28.900	27.700	28.820	28.820	19,339,146
2026-04-07	27.640	27.830	26.730	26.990	26.990	12,738,894
2026-04-03	27.400	28.360	26.980	27.860	27.860	16,309,049
2026-04-02	28.510	28.510	26.650	27.020	27.020	15,291,041
2026-04-01	28.740	29.120	28.490	28.510	28.510	11,122,599
2026-03-31	28.680	29.180	28.020	28.210	28.210	8,966,280
2026-03-30	27.620	29.400	27.390	28.760	28.760	11,453,954
2026-03-27	27.780	28.600	27.380	28.280	28.280	8,467,865
2026-03-26	28.900	29.150	28.000	28.240	28.240	9,070,138
2026-03-25	28.450	29.440	28.450	29.150	29.150	11,301,081
2026-03-24	27.540	28.560	27.070	28.450	28.450	15,755,881
2026-03-23	28.100	28.450	26.700	27.030	27.030	16,777,910
2026-03-20	29.800	30.680	28.730	28.760	28.760	15,823,021
2026-03-19	29.500	30.370	29.400	29.910	29.910	14,183,551
2026-03-18	28.560	30.680	28.560	30.180	30.180	25,307,730
2026-03-17	29.670	29.800	28.520	28.530	28.530	13,760,376
2026-03-16	29.400	29.670	28.400	29.660	29.660	12,647,578
2026-03-13	30.190	30.300	29.360	29.400	29.400	16,287,662
2026-03-12	31.130	31.450	30.380	30.660	30.660	17,403,149
2026-03-11	31.100	31.880	31.100	31.440	31.440	18,583,890
2026-03-10	31.770	31.950	31.010	31.540	31.540	23,963,998
2026-03-09	29.830	31.490	29.000	31.310	31.310	29,007,915
2026-03-06	29.830	30.780	29.770	30.600	30.600	18,133,769
2026-03-05	31.000	31.000	29.800	30.320	30.320	18,814,395
2026-03-04	29.400	31.140	29.330	30.280	30.280	18,596,808
2026-03-03	31.390	31.980	29.820	29.920	29.920	30,363,153
2026-03-02	31.000	32.650	31.000	31.700	31.700	36,111,849
2026-02-27	31.730	32.890	31.460	32.260	32.260	50,343,480
2026-02-26	30.130	31.900	30.030	31.230	31.230	34,772,988
2026-02-25	30.300	30.800	29.830	30.130	30.130	18,941,103
2026-02-24	30.730	30.890	29.130	29.800	29.800	14,946,865
2026-02-13	29.900	30.940	29.900	30.190	30.190	17,549,424
2026-02-12	29.420	30.380	29.250	30.200	30.200	20,036,880
2026-02-11	29.380	29.760	29.180	29.260	29.260	11,256,406
2026-02-10	28.720	29.700	28.720	29.400	29.400	15,803,701
2026-02-09	28.300	29.140	28.180	28.860	28.860	15,589,517
2026-02-06	28.160	28.260	27.710	27.780	27.780	14,359,258
2026-02-05	28.270	28.580	28.020	28.060	28.060	8,259,690
2026-02-04	28.780	28.890	28.120	28.600	28.600	11,739,363
2026-02-03	28.660	29.120	28.300	28.950	28.950	15,172,695
2026-02-02	28.850	29.470	28.360	28.410	28.410	11,726,611
2026-01-30	29.660	30.000	28.860	29.020	29.020	14,900,515
2026-01-29	30.000	31.050	29.390	29.820	29.820	18,728,395
2026-01-28	30.500	31.200	29.810	30.010	30.010	16,690,389
2026-01-27	30.220	30.980	29.600	30.500	30.500	16,368,192
2026-01-26	31.110	32.480	30.120	30.690	30.690	19,473,947
2026-01-23	30.750	32.160	30.510	31.440	31.440	22,799,569
2026-01-22	30.880	31.150	30.500	30.740	30.740	13,693,697
2026-01-21	30.580	31.580	30.400	30.850	30.850	15,438,871

← NewerPage 3 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.