EmbedWay Tech(Shanghai)Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-09-21	23.450	23.550	23.310	23.440	23.440	6,924,243
2026-09-18	23.000	23.740	22.800	23.590	23.590	11,283,393
2026-09-17	22.680	23.200	22.620	22.750	22.750	4,659,074
2026-09-16	22.710	22.960	22.210	22.960	22.954	8,766,228
2026-09-15	22.720	23.780	22.700	22.990	22.984	12,456,796
2026-09-14	22.200	22.580	22.000	22.320	22.314	4,485,986
2026-09-11	22.260	22.300	21.570	22.070	22.064	6,954,484
2026-09-10	22.750	22.750	22.360	22.410	22.410	4,602,957
2026-09-09	22.710	23.220	22.710	22.890	22.890	6,624,154
2026-09-08	22.810	22.960	22.600	22.700	22.700	4,938,850
2026-09-07	22.360	22.900	22.300	22.740	22.740	6,116,034
2026-09-04	22.820	23.070	22.250	22.360	22.360	8,050,061
2026-09-03	23.080	23.100	22.540	22.660	22.660	6,300,074
2026-09-02	23.170	23.340	22.650	22.840	22.840	8,386,851
2026-09-01	23.700	23.850	23.360	23.410	23.410	6,952,022
2026-08-31	23.000	23.830	22.920	23.790	23.790	7,205,021
2026-08-28	23.830	24.260	23.550	23.560	23.560	8,590,038
2026-08-27	23.690	23.810	23.460	23.810	23.810	7,735,483
2026-08-26	23.850	24.050	23.510	23.630	23.630	6,196,132
2026-08-25	23.560	24.080	23.510	23.870	23.870	6,109,852
2026-08-24	23.990	24.150	23.160	23.920	23.920	10,571,727
2026-08-21	23.850	24.400	23.300	24.220	24.220	9,486,732
2026-08-20	23.900	24.200	23.720	24.140	24.140	9,266,943
2026-08-19	24.860	24.860	23.700	23.700	23.700	17,169,245
2026-08-18	26.470	26.480	25.520	25.590	25.590	24,004,201
2026-08-17	27.000	27.860	26.440	26.750	26.750	26,375,940
2026-08-14	25.600	27.390	25.400	27.220	27.220	39,458,805
2026-08-13	25.920	26.430	25.300	25.810	25.810	30,451,941
2026-08-12	26.660	26.660	25.460	25.540	25.540	24,412,523
2026-08-11	25.360	25.560	24.850	25.150	25.150	10,227,054
2026-08-10	25.560	25.730	24.860	25.480	25.480	11,927,854
2026-08-07	25.960	26.000	25.060	25.420	25.420	18,143,053
2026-08-06	25.790	26.450	25.570	25.960	25.960	18,736,679
2026-08-05	25.600	26.480	25.390	25.960	25.960	23,711,496
2026-08-04	24.000	26.330	23.950	25.690	25.690	25,164,275
2026-08-03	24.000	24.540	23.620	23.990	23.990	11,903,308
2026-07-31	24.000	24.360	23.400	23.520	23.520	16,127,869
2026-07-30	24.880	24.960	22.930	23.170	23.170	20,430,673
2026-07-29	24.620	25.600	23.380	25.480	25.480	22,732,826
2026-07-28	25.930	25.960	24.740	24.920	24.920	23,288,042
2026-07-27	25.740	26.740	25.500	26.670	26.670	27,867,550
2026-07-24	25.210	26.500	24.900	26.260	26.260	32,746,561
2026-07-23	25.560	26.360	25.040	25.480	25.480	26,935,439
2026-07-22	24.200	26.980	24.010	26.010	26.010	38,910,116

Page 1 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.