EmbedWay Tech(Shanghai)Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 29.910 | 29.990 | 28.750 | 29.000 | 29.000 | 25,855,680 |
| 2024-04-26 | 27.270 | 28.760 | 27.250 | 28.490 | 28.490 | 24,612,712 |
| 2024-04-25 | 26.400 | 27.180 | 26.060 | 26.700 | 26.700 | 17,186,040 |
| 2024-04-24 | 25.500 | 26.970 | 25.490 | 26.650 | 26.650 | 19,639,734 |
| 2024-04-23 | 25.720 | 26.150 | 25.170 | 25.310 | 25.310 | 14,475,760 |
| 2024-04-22 | 25.000 | 25.550 | 24.200 | 25.110 | 25.110 | 12,417,752 |
| 2024-04-19 | 25.500 | 26.200 | 25.250 | 25.570 | 25.570 | 15,382,200 |
| 2024-04-18 | 24.490 | 26.410 | 24.000 | 25.630 | 25.630 | 27,516,456 |
| 2024-04-17 | 22.940 | 24.490 | 22.920 | 24.490 | 24.490 | 14,349,007 |
| 2024-04-16 | 24.600 | 24.660 | 22.260 | 22.260 | 22.260 | 18,662,948 |
| 2024-04-15 | 25.410 | 26.000 | 24.050 | 24.730 | 24.730 | 20,438,880 |
| 2024-04-12 | 27.150 | 27.390 | 25.610 | 25.710 | 25.710 | 20,025,980 |
| 2024-04-11 | 27.050 | 27.770 | 26.830 | 27.180 | 27.180 | 16,499,965 |
| 2024-04-10 | 26.590 | 27.220 | 26.310 | 26.600 | 26.600 | 14,526,320 |
| 2024-04-09 | 26.750 | 27.230 | 26.130 | 26.530 | 26.530 | 11,867,500 |
| 2024-04-08 | 27.200 | 27.560 | 26.530 | 26.810 | 26.810 | 12,654,808 |
| 2024-04-03 | 28.300 | 28.400 | 26.890 | 27.410 | 27.410 | 17,117,240 |
| 2024-04-02 | 30.160 | 30.310 | 28.300 | 28.510 | 28.510 | 22,134,129 |
| 2024-04-01 | 29.890 | 30.920 | 29.600 | 30.160 | 30.160 | 22,248,980 |
| 2024-03-29 | 29.400 | 29.860 | 28.770 | 29.480 | 29.480 | 16,149,177 |
| 2024-03-28 | 28.000 | 32.110 | 27.990 | 30.100 | 30.100 | 49,319,501 |
| 2024-03-27 | 32.000 | 32.660 | 31.100 | 31.100 | 31.100 | 16,036,233 |
| 2024-03-26 | 31.560 | 35.190 | 31.520 | 34.560 | 34.560 | 67,142,016 |
| 2024-03-25 | 33.130 | 34.090 | 31.820 | 31.990 | 31.990 | 37,533,624 |
| 2024-03-22 | 30.500 | 32.980 | 30.350 | 32.220 | 32.220 | 36,933,497 |
| 2024-03-21 | 31.160 | 31.430 | 30.230 | 30.800 | 30.800 | 20,406,408 |
| 2024-03-20 | 31.280 | 31.550 | 30.800 | 31.170 | 31.170 | 20,601,260 |
| 2024-03-19 | 30.900 | 33.000 | 30.370 | 31.590 | 31.590 | 35,762,752 |
| 2024-03-18 | 30.550 | 31.650 | 30.550 | 31.110 | 31.110 | 28,534,360 |
| 2024-03-15 | 29.910 | 30.500 | 29.450 | 30.480 | 30.480 | 19,049,450 |
| 2024-03-14 | 29.470 | 30.640 | 29.280 | 29.900 | 29.900 | 18,822,360 |
| 2024-03-13 | 30.520 | 30.860 | 29.790 | 29.930 | 29.930 | 18,482,210 |
| 2024-03-12 | 30.880 | 31.270 | 29.940 | 30.280 | 30.280 | 24,079,960 |
| 2024-03-11 | 29.250 | 30.920 | 28.980 | 30.720 | 30.720 | 25,848,010 |
| 2024-03-08 | 29.000 | 30.180 | 28.500 | 29.950 | 29.950 | 26,263,395 |
| 2024-03-07 | 29.860 | 30.240 | 28.680 | 28.880 | 28.880 | 22,961,462 |
| 2024-03-06 | 30.000 | 30.400 | 28.720 | 29.920 | 29.920 | 34,332,430 |
| 2024-03-05 | 31.400 | 32.370 | 30.500 | 30.900 | 30.900 | 35,177,288 |
| 2024-03-04 | 30.140 | 33.000 | 29.660 | 32.410 | 32.410 | 40,808,914 |
| 2024-03-01 | 29.580 | 30.630 | 29.080 | 30.080 | 30.080 | 35,415,717 |
| 2024-02-29 | 27.500 | 29.900 | 27.500 | 29.880 | 29.880 | 36,838,103 |
| 2024-02-28 | 29.780 | 31.660 | 27.750 | 27.970 | 27.970 | 44,318,820 |
| 2024-02-27 | 27.940 | 30.970 | 27.500 | 30.470 | 30.470 | 44,024,825 |
| 2024-02-26 | 27.200 | 29.990 | 26.300 | 28.960 | 28.960 | 44,703,235 |
| 2024-02-23 | 26.210 | 28.000 | 25.400 | 27.360 | 27.360 | 49,629,025 |
| 2024-02-22 | 24.510 | 25.510 | 24.510 | 25.510 | 25.510 | 37,779,487 |
| 2024-02-21 | 22.890 | 24.070 | 22.460 | 23.190 | 23.190 | 26,998,147 |
| 2024-02-20 | 23.500 | 24.490 | 22.940 | 23.430 | 23.430 | 40,887,438 |
| 2024-02-19 | 21.010 | 22.390 | 21.010 | 22.390 | 22.390 | 17,224,755 |
| 2024-02-08 | 19.160 | 20.500 | 17.720 | 20.350 | 20.350 | 31,790,302 |
| 2024-02-07 | 19.130 | 20.800 | 18.550 | 19.010 | 19.010 | 25,844,533 |
| 2024-02-06 | 18.010 | 19.610 | 17.120 | 19.030 | 19.030 | 18,197,800 |
| 2024-02-05 | 20.720 | 20.780 | 18.760 | 18.760 | 18.760 | 16,564,175 |
| 2024-02-02 | 22.160 | 22.530 | 20.030 | 20.840 | 20.840 | 12,904,217 |
| 2024-02-01 | 22.000 | 22.720 | 21.420 | 22.100 | 22.100 | 11,702,000 |
| 2024-01-31 | 23.500 | 23.520 | 21.900 | 22.030 | 22.030 | 12,228,803 |
| 2024-01-30 | 24.080 | 24.600 | 23.300 | 23.390 | 23.390 | 11,226,152 |
| 2024-01-29 | 26.130 | 26.350 | 24.210 | 24.230 | 24.230 | 15,384,527 |
| 2024-01-26 | 26.510 | 26.970 | 25.890 | 25.920 | 25.920 | 16,222,100 |
| 2024-01-25 | 25.290 | 26.580 | 25.190 | 26.490 | 26.490 | 18,306,040 |
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.