EmbedWay Tech(Shanghai)Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 22.110 | 22.480 | 21.520 | 22.320 | 22.320 | 13,743,376 |
| 2025-01-21 | 22.550 | 22.650 | 22.000 | 22.110 | 22.110 | 9,560,000 |
| 2025-01-20 | 21.810 | 22.680 | 21.810 | 22.430 | 22.430 | 16,553,677 |
| 2025-01-17 | 23.530 | 23.650 | 23.150 | 23.360 | 23.360 | 6,930,246 |
| 2025-01-16 | 23.550 | 23.960 | 23.200 | 23.550 | 23.550 | 8,992,220 |
| 2025-01-15 | 23.880 | 24.050 | 23.300 | 23.390 | 23.390 | 9,638,011 |
| 2025-01-14 | 22.870 | 23.980 | 22.690 | 23.950 | 23.950 | 13,143,460 |
| 2025-01-13 | 22.450 | 22.880 | 22.000 | 22.690 | 22.690 | 8,656,900 |
| 2025-01-10 | 22.060 | 24.320 | 21.940 | 22.890 | 22.890 | 18,291,363 |
| 2025-01-09 | 22.090 | 22.570 | 21.950 | 22.290 | 22.290 | 9,151,300 |
| 2025-01-08 | 22.700 | 22.750 | 21.510 | 22.270 | 22.270 | 14,472,520 |
| 2025-01-07 | 22.390 | 22.960 | 22.130 | 22.960 | 22.960 | 11,611,356 |
| 2025-01-06 | 23.800 | 23.800 | 22.190 | 22.380 | 22.380 | 15,468,079 |
| 2025-01-03 | 26.350 | 26.350 | 23.880 | 23.920 | 23.920 | 20,784,570 |
| 2025-01-02 | 27.300 | 27.310 | 25.520 | 26.530 | 26.530 | 22,464,072 |
| 2024-12-31 | 26.590 | 27.800 | 26.410 | 27.180 | 27.180 | 31,470,559 |
| 2024-12-30 | 26.400 | 27.930 | 26.220 | 27.050 | 27.050 | 33,493,716 |
| 2024-12-27 | 25.540 | 26.000 | 25.250 | 25.470 | 25.470 | 13,366,454 |
| 2024-12-26 | 24.490 | 25.350 | 24.400 | 25.160 | 25.160 | 10,311,303 |
| 2024-12-25 | 24.940 | 24.940 | 24.040 | 24.490 | 24.490 | 9,025,547 |
| 2024-12-24 | 25.100 | 25.580 | 24.660 | 24.930 | 24.930 | 9,927,375 |
| 2024-12-23 | 25.970 | 26.240 | 24.960 | 25.060 | 25.060 | 11,590,600 |
| 2024-12-20 | 25.600 | 26.200 | 25.300 | 25.960 | 25.960 | 17,147,399 |
| 2024-12-19 | 24.050 | 25.650 | 24.020 | 25.620 | 25.620 | 16,400,153 |
| 2024-12-18 | 24.230 | 24.940 | 23.770 | 24.500 | 24.500 | 8,900,658 |
| 2024-12-17 | 24.700 | 24.930 | 23.960 | 24.050 | 24.050 | 9,899,120 |
| 2024-12-16 | 25.500 | 26.000 | 24.690 | 24.840 | 24.840 | 12,617,242 |
| 2024-12-13 | 25.760 | 26.050 | 25.380 | 25.450 | 25.450 | 14,265,797 |
| 2024-12-12 | 26.000 | 26.200 | 25.400 | 25.880 | 25.880 | 12,286,988 |
| 2024-12-11 | 25.500 | 26.080 | 25.360 | 25.950 | 25.950 | 12,341,020 |
| 2024-12-10 | 26.180 | 26.300 | 25.440 | 25.480 | 25.480 | 12,521,617 |
| 2024-12-09 | 25.450 | 25.800 | 25.120 | 25.370 | 25.370 | 12,020,583 |
| 2024-12-06 | 25.310 | 25.540 | 24.900 | 25.480 | 25.480 | 14,079,995 |
| 2024-12-05 | 24.820 | 25.200 | 24.800 | 25.080 | 25.080 | 6,248,240 |
| 2024-12-04 | 25.330 | 25.460 | 24.790 | 24.880 | 24.880 | 7,890,448 |
| 2024-12-03 | 25.760 | 25.780 | 25.100 | 25.330 | 25.330 | 9,436,140 |
| 2024-12-02 | 25.320 | 25.790 | 25.250 | 25.720 | 25.720 | 10,235,200 |
| 2024-11-29 | 24.830 | 25.560 | 24.540 | 25.320 | 25.320 | 9,924,874 |
| 2024-11-28 | 25.200 | 25.500 | 24.900 | 24.910 | 24.910 | 8,388,620 |
| 2024-11-27 | 24.500 | 25.150 | 23.800 | 25.110 | 25.110 | 8,866,980 |
| 2024-11-26 | 24.890 | 25.300 | 24.460 | 24.500 | 24.500 | 8,139,600 |
| 2024-11-25 | 25.100 | 25.280 | 23.880 | 24.550 | 24.550 | 12,101,943 |
| 2024-11-22 | 26.270 | 26.530 | 25.040 | 25.090 | 25.090 | 11,418,699 |
| 2024-11-21 | 26.300 | 26.700 | 25.800 | 26.270 | 26.270 | 10,681,894 |
| 2024-11-20 | 26.200 | 26.980 | 26.080 | 26.520 | 26.520 | 11,281,834 |
| 2024-11-19 | 25.250 | 26.000 | 25.030 | 26.000 | 26.000 | 10,440,808 |
| 2024-11-18 | 26.990 | 27.220 | 25.040 | 25.290 | 25.290 | 15,610,970 |
| 2024-11-15 | 28.120 | 28.600 | 26.850 | 27.000 | 27.000 | 15,925,860 |
| 2024-11-14 | 29.350 | 29.430 | 28.000 | 28.120 | 28.120 | 16,798,126 |
| 2024-11-13 | 29.490 | 30.200 | 29.290 | 29.760 | 29.760 | 16,633,560 |
| 2024-11-12 | 30.400 | 30.980 | 28.880 | 29.340 | 29.340 | 29,851,077 |
| 2024-11-11 | 29.780 | 30.650 | 29.380 | 30.400 | 30.400 | 30,679,728 |
| 2024-11-08 | 30.080 | 30.750 | 29.160 | 29.320 | 29.320 | 31,301,740 |
| 2024-11-07 | 29.480 | 29.950 | 28.950 | 29.870 | 29.870 | 28,930,664 |
| 2024-11-06 | 28.600 | 30.500 | 28.110 | 29.470 | 29.470 | 40,826,058 |
| 2024-11-05 | 26.700 | 29.060 | 26.450 | 28.380 | 28.380 | 28,809,842 |
| 2024-11-04 | 26.100 | 27.220 | 26.000 | 26.730 | 26.730 | 10,258,020 |
| 2024-11-01 | 28.000 | 28.010 | 26.000 | 26.120 | 26.120 | 21,100,800 |
| 2024-10-31 | 29.230 | 29.240 | 27.900 | 28.290 | 28.290 | 28,237,876 |
| 2024-10-30 | 27.200 | 28.870 | 26.700 | 28.750 | 28.750 | 33,151,840 |
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.