EmbedWay Tech(Shanghai)Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 22.150 | 22.680 | 22.150 | 22.490 | 22.490 | 5,501,400 |
| 2024-07-25 | 22.400 | 22.780 | 21.900 | 22.300 | 22.300 | 6,651,895 |
| 2024-07-24 | 22.650 | 23.330 | 22.530 | 22.620 | 22.620 | 7,242,655 |
| 2024-07-23 | 24.130 | 24.130 | 22.880 | 22.890 | 22.890 | 7,826,774 |
| 2024-07-22 | 24.180 | 24.680 | 23.730 | 23.770 | 23.770 | 7,904,500 |
| 2024-07-19 | 23.530 | 24.610 | 23.500 | 23.950 | 23.950 | 7,565,220 |
| 2024-07-18 | 23.800 | 24.050 | 22.970 | 23.790 | 23.790 | 8,516,300 |
| 2024-07-17 | 24.610 | 25.180 | 24.070 | 24.080 | 24.080 | 9,279,540 |
| 2024-07-16 | 23.880 | 24.990 | 23.560 | 24.820 | 24.820 | 11,764,840 |
| 2024-07-15 | 24.480 | 24.760 | 23.910 | 23.990 | 23.990 | 6,101,755 |
| 2024-07-12 | 24.660 | 24.800 | 24.330 | 24.480 | 24.480 | 6,490,560 |
| 2024-07-11 | 25.240 | 25.330 | 24.630 | 24.840 | 24.840 | 11,068,835 |
| 2024-07-10 | 24.440 | 25.250 | 24.170 | 24.700 | 24.700 | 15,655,495 |
| 2024-07-09 | 22.610 | 23.580 | 22.370 | 23.540 | 23.540 | 7,978,729 |
| 2024-07-08 | 23.300 | 23.300 | 22.530 | 22.610 | 22.610 | 4,578,340 |
| 2024-07-05 | 23.010 | 23.010 | 23.010 | 23.010 | 23.010 | 0 |
| 2024-07-04 | 23.410 | 23.750 | 22.980 | 23.010 | 23.010 | 4,630,000 |
| 2024-07-03 | 24.280 | 24.400 | 23.450 | 23.570 | 23.570 | 5,585,740 |
| 2024-07-02 | 24.500 | 24.870 | 24.140 | 24.240 | 24.240 | 5,781,420 |
| 2024-07-01 | 24.320 | 24.640 | 23.870 | 24.500 | 24.500 | 6,547,520 |
| 2024-06-28 | 24.000 | 24.870 | 23.900 | 24.450 | 24.450 | 7,892,618 |
| 2024-06-27 | 24.240 | 24.730 | 23.910 | 23.910 | 23.910 | 7,466,300 |
| 2024-06-26 | 22.890 | 24.650 | 22.870 | 24.510 | 24.510 | 10,321,795 |
| 2024-06-25 | 23.510 | 23.670 | 22.700 | 22.890 | 22.890 | 6,952,280 |
| 2024-06-24 | 24.500 | 24.750 | 23.420 | 23.480 | 23.480 | 8,283,400 |
| 2024-06-21 | 24.500 | 25.040 | 24.160 | 24.780 | 24.780 | 5,911,495 |
| 2024-06-20 | 25.600 | 25.600 | 24.660 | 24.680 | 24.680 | 8,969,700 |
| 2024-06-19 | 25.820 | 25.970 | 25.350 | 25.610 | 25.610 | 8,216,100 |
| 2024-06-18 | 25.090 | 25.750 | 25.080 | 25.590 | 25.590 | 7,975,850 |
| 2024-06-17 | 25.300 | 25.380 | 24.850 | 25.070 | 25.070 | 7,166,480 |
| 2024-06-14 | 24.850 | 25.450 | 24.550 | 25.340 | 25.340 | 8,581,029 |
| 2024-06-13 | 24.790 | 25.000 | 24.630 | 24.840 | 24.840 | 6,656,257 |
| 2024-06-12 | 24.910 | 24.980 | 24.560 | 24.790 | 24.790 | 6,241,516 |
| 2024-06-11 | 23.650 | 24.640 | 23.290 | 24.600 | 24.600 | 8,592,459 |
| 2024-06-07 | 24.190 | 24.450 | 23.550 | 23.770 | 23.770 | 7,577,358 |
| 2024-06-06 | 24.900 | 25.230 | 23.930 | 24.000 | 24.000 | 9,951,595 |
| 2024-06-05 | 25.330 | 25.480 | 24.840 | 24.860 | 24.860 | 5,569,740 |
| 2024-06-04 | 25.710 | 25.720 | 25.000 | 25.340 | 25.340 | 8,016,574 |
| 2024-06-03 | 25.640 | 25.930 | 25.200 | 25.720 | 25.720 | 8,538,055 |
| 2024-05-31 | 25.320 | 25.810 | 25.140 | 25.600 | 25.600 | 5,864,048 |
| 2024-05-30 | 25.300 | 25.470 | 24.810 | 25.160 | 25.160 | 6,148,851 |
| 2024-05-29 | 25.300 | 25.850 | 25.300 | 25.490 | 25.490 | 6,123,720 |
| 2024-05-28 | 26.000 | 26.140 | 25.400 | 25.500 | 25.500 | 5,683,820 |
| 2024-05-27 | 25.860 | 26.000 | 25.340 | 26.000 | 26.000 | 9,115,660 |
| 2024-05-24 | 26.290 | 27.230 | 25.890 | 25.970 | 25.970 | 14,079,373 |
| 2024-05-23 | 27.050 | 27.270 | 26.300 | 26.320 | 26.320 | 8,783,800 |
| 2024-05-22 | 26.790 | 27.040 | 26.300 | 26.870 | 26.870 | 7,244,700 |
| 2024-05-21 | 27.650 | 27.680 | 26.520 | 26.710 | 26.710 | 13,905,530 |
| 2024-05-20 | 27.030 | 27.800 | 26.500 | 27.610 | 27.610 | 15,861,500 |
| 2024-05-17 | 26.500 | 26.760 | 26.000 | 26.740 | 26.740 | 9,166,300 |
| 2024-05-16 | 26.640 | 27.130 | 26.500 | 26.630 | 26.630 | 10,631,600 |
| 2024-05-15 | 27.010 | 27.350 | 26.500 | 26.530 | 26.530 | 10,598,740 |
| 2024-05-14 | 26.830 | 27.410 | 26.590 | 27.190 | 27.190 | 14,752,500 |
| 2024-05-13 | 26.320 | 26.990 | 25.770 | 26.400 | 26.400 | 9,071,700 |
| 2024-05-10 | 27.500 | 27.550 | 26.560 | 26.710 | 26.710 | 9,999,365 |
| 2024-05-09 | 27.140 | 27.810 | 26.950 | 27.450 | 27.450 | 12,272,080 |
| 2024-05-08 | 28.050 | 28.330 | 26.960 | 27.090 | 27.090 | 17,100,210 |
| 2024-05-07 | 29.010 | 29.200 | 28.220 | 28.380 | 28.380 | 16,111,801 |
| 2024-05-06 | 29.800 | 29.800 | 28.730 | 28.900 | 28.900 | 18,297,253 |
| 2024-04-30 | 29.510 | 30.300 | 28.470 | 29.220 | 29.220 | 23,282,920 |
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.