EmbedWay Tech(Shanghai)Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	32.520	32.780	31.380	31.590	31.590	24,095,592
2026-01-16	34.650	34.650	31.800	32.720	32.720	46,486,381
2026-01-15	37.090	37.830	34.650	34.650	34.650	41,409,334
2026-01-14	37.500	39.510	36.730	38.500	38.500	70,537,574
2026-01-13	39.040	39.040	34.800	35.920	35.920	95,335,267
2026-01-12	35.490	35.490	35.490	35.490	35.490	5,968,942
2026-01-09	29.200	32.260	28.860	32.260	32.260	46,915,666
2026-01-08	27.800	30.570	27.800	29.330	29.330	33,417,849
2026-01-07	28.020	28.150	27.780	27.790	27.790	7,964,101
2026-01-06	28.040	28.200	27.810	28.020	28.020	7,633,115
2026-01-05	27.290	28.100	27.090	28.050	28.050	12,407,579
2025-12-31	27.120	27.440	26.780	27.280	27.280	6,800,005
2025-12-30	26.950	27.270	26.820	27.120	27.120	5,906,872
2025-12-29	26.880	27.540	26.800	27.090	27.090	9,213,817
2025-12-26	26.810	27.110	26.600	26.820	26.820	4,881,876
2025-12-25	26.530	26.840	26.450	26.810	26.810	4,651,784
2025-12-24	26.210	26.580	26.160	26.520	26.520	3,970,411
2025-12-23	26.520	26.820	26.110	26.390	26.390	5,055,138
2025-12-22	26.330	26.740	26.330	26.520	26.520	4,207,408
2025-12-19	26.100	26.590	26.100	26.310	26.310	4,451,537
2025-12-18	26.000	26.360	25.870	26.100	26.100	4,303,914
2025-12-17	25.890	26.100	25.400	26.060	26.060	6,270,100
2025-12-16	26.190	26.190	25.700	25.900	25.900	6,116,459
2025-12-15	27.000	27.050	26.190	26.270	26.270	7,976,949
2025-12-12	27.320	27.450	26.930	27.170	27.170	7,224,983
2025-12-11	27.820	27.850	27.200	27.210	27.210	6,718,408
2025-12-10	28.280	28.280	27.510	27.800	27.800	7,361,174
2025-12-09	28.080	29.050	27.900	28.270	28.270	9,825,396
2025-12-08	27.690	28.160	27.560	28.080	28.080	6,917,129
2025-12-05	27.410	27.770	27.110	27.600	27.600	5,896,119
2025-12-04	27.660	27.760	27.140	27.500	27.500	5,756,627
2025-12-03	28.250	28.600	27.400	27.630	27.630	10,455,268
2025-12-02	28.560	29.090	28.140	28.450	28.450	8,817,936
2025-12-01	28.860	28.920	28.420	28.560	28.560	10,418,305
2025-11-28	29.250	29.780	28.830	28.930	28.930	11,640,026
2025-11-27	29.030	29.950	28.700	29.390	29.390	15,765,385
2025-11-26	29.530	30.100	29.150	29.160	29.160	17,558,312
2025-11-25	28.490	29.950	28.300	29.780	29.780	24,704,086
2025-11-24	28.210	29.000	27.100	28.350	28.350	15,329,809
2025-11-21	28.500	29.260	27.100	28.270	28.270	16,606,345
2025-11-20	29.000	29.100	28.310	28.800	28.800	14,795,007
2025-11-19	27.960	29.500	27.700	29.330	29.330	26,328,554
2025-11-18	27.660	28.390	27.500	27.950	27.950	11,645,395
2025-11-17	27.620	28.500	27.620	27.870	27.870	13,889,958
2025-11-14	26.900	27.160	26.830	26.840	26.840	4,186,138
2025-11-13	26.810	27.140	26.700	27.060	27.060	4,995,100
2025-11-12	27.100	27.280	26.700	26.880	26.880	5,924,772
2025-11-11	27.460	27.540	27.150	27.150	27.150	5,281,478
2025-11-10	27.480	27.690	27.210	27.380	27.380	5,922,975
2025-11-07	27.770	27.790	27.230	27.410	27.410	8,127,024
2025-11-06	28.280	28.350	27.740	27.860	27.860	7,366,314
2025-11-05	27.470	28.400	27.470	28.250	28.250	6,413,509
2025-11-04	28.580	28.580	27.900	28.020	28.020	7,335,418
2025-11-03	28.680	28.900	28.280	28.690	28.690	8,400,715
2025-10-31	28.390	28.940	28.270	28.590	28.590	8,306,969
2025-10-30	28.780	28.800	28.260	28.270	28.270	6,855,817
2025-10-29	28.500	28.990	28.400	28.770	28.770	7,724,470
2025-10-28	28.750	28.790	28.300	28.740	28.740	9,222,795
2025-10-27	29.000	29.070	28.540	28.560	28.560	8,559,510
2025-10-24	28.150	28.800	28.120	28.580	28.580	9,061,341

← NewerPage 4 of 5 · 243 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.