EmbedWay Tech(Shanghai)Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	28.150	28.800	28.120	28.580	28.580	9,061,341
2025-10-23	27.950	28.150	27.410	28.140	28.140	7,297,382
2025-10-22	28.020	28.440	27.930	27.930	27.930	7,408,619
2025-10-21	28.470	28.470	28.010	28.310	28.310	9,207,295
2025-10-20	28.570	29.000	28.340	28.510	28.510	7,575,731
2025-10-17	30.000	30.000	28.510	28.560	28.560	10,981,743
2025-10-16	29.130	29.880	28.450	29.370	29.370	14,912,484
2025-10-15	28.850	29.370	28.650	29.270	29.270	10,986,228
2025-10-14	30.100	30.370	29.000	29.060	29.060	16,825,221
2025-10-13	28.620	29.980	28.400	29.950	29.950	17,989,662
2025-10-10	30.890	31.390	29.510	29.720	29.720	33,620,457
2025-10-09	36.000	36.000	31.930	31.930	31.930	56,249,533
2025-09-30	35.480	35.480	35.480	35.480	35.480	4,363,967
2025-09-29	32.250	32.250	32.250	32.250	32.250	0
2025-09-26	32.250	32.250	32.250	32.250	32.250	0
2025-09-25	32.250	32.250	32.250	32.250	32.250	0
2025-09-24	32.250	32.250	32.250	32.250	32.250	0
2025-09-23	32.250	32.250	32.250	32.250	32.250	0
2025-09-22	32.250	32.250	32.250	32.250	32.250	0
2025-09-19	32.250	32.250	32.250	32.250	32.250	0
2025-09-18	32.250	32.250	32.250	32.250	32.250	0
2025-09-17	32.250	32.250	32.250	32.250	32.250	0
2025-09-16	31.540	33.050	31.280	32.250	32.250	26,183,285
2025-09-15	31.290	31.860	30.880	31.500	31.500	20,552,470
2025-09-12	31.190	31.620	30.820	31.310	31.310	34,020,366
2025-09-11	30.000	31.500	28.950	31.270	31.270	39,659,765
2025-09-10	28.120	30.950	28.040	29.600	29.600	37,378,700
2025-09-09	28.500	28.660	27.950	28.140	28.140	8,938,405
2025-09-08	28.180	28.750	28.000	28.640	28.640	10,865,304
2025-09-05	27.500	28.400	27.020	28.390	28.390	11,966,875
2025-09-04	27.980	28.500	26.760	27.330	27.330	15,050,113
2025-09-03	29.160	29.290	27.880	27.930	27.930	13,897,093
2025-09-02	30.340	30.400	28.900	29.010	29.010	19,933,312
2025-09-01	30.290	30.790	30.150	30.530	30.530	15,752,977
2025-08-29	30.930	30.930	29.910	30.030	30.030	17,755,479
2025-08-28	30.420	30.860	29.500	30.830	30.830	25,014,192
2025-08-27	31.750	31.860	30.420	30.430	30.430	35,569,744
2025-08-26	31.820	33.120	31.140	31.920	31.920	33,618,173
2025-08-25	32.540	32.910	31.740	32.090	32.090	41,954,780
2025-08-22	32.300	32.500	31.030	31.950	31.950	40,314,117
2025-08-21	31.060	32.440	30.700	31.600	31.600	44,086,339
2025-08-20	31.240	31.470	30.360	31.050	31.050	33,659,673
2025-08-19	30.830	32.980	30.050	31.830	31.830	61,240,921
2025-08-18	29.180	30.280	29.070	29.980	29.980	36,012,934
2025-08-15	28.500	29.190	28.220	28.780	28.780	16,519,168
2025-08-14	29.100	29.500	28.570	28.570	28.570	21,218,421
2025-08-13	29.300	29.680	29.000	29.240	29.240	24,903,870
2025-08-12	29.050	29.300	28.880	29.260	29.260	21,869,351
2025-08-11	28.590	29.500	28.590	29.300	29.300	29,739,090
2025-08-08	28.400	28.640	27.830	28.100	28.100	18,405,980
2025-08-07	29.180	29.340	28.610	28.640	28.640	21,082,528
2025-08-06	28.150	29.180	27.900	29.050	29.050	27,807,136
2025-08-05	28.100	28.400	27.850	28.150	28.150	13,527,823
2025-08-04	27.500	28.300	27.370	28.240	28.240	14,071,383
2025-08-01	28.400	28.710	27.730	27.850	27.850	16,827,336
2025-07-31	28.000	28.910	27.580	28.160	28.160	28,220,017
2025-07-30	28.340	29.010	27.920	29.010	29.010	30,974,930
2025-07-29	29.500	29.500	28.500	28.680	28.680	34,631,199
2025-07-28	30.800	31.020	29.500	30.080	30.080	48,617,778
2025-07-25	30.660	31.400	29.840	29.950	29.950	57,081,961

← NewerPage 5 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.