EmbedWay Tech(Shanghai)Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	29.010	29.740	28.800	29.390	29.390	38,370,385
2025-07-23	27.820	29.550	27.280	29.300	29.300	51,808,128
2025-07-22	28.380	29.000	27.800	27.910	27.910	43,079,388
2025-07-21	29.000	30.450	28.500	28.720	28.720	78,766,129
2025-07-18	25.840	28.340	25.550	28.340	28.340	51,587,250
2025-07-17	25.250	25.830	25.060	25.760	25.760	12,184,928
2025-07-16	25.500	25.740	25.180	25.300	25.300	11,584,040
2025-07-15	24.820	25.370	24.680	25.370	25.370	12,431,672
2025-07-14	25.270	25.270	24.910	24.950	24.950	5,565,003
2025-07-11	25.050	25.300	24.760	25.160	25.160	9,677,238
2025-07-10	24.870	25.290	24.700	25.060	25.060	7,612,800
2025-07-09	25.060	25.210	24.800	24.870	24.870	6,286,000
2025-07-08	24.530	25.080	24.490	25.000	25.000	6,147,763
2025-07-07	24.500	24.780	24.490	24.610	24.610	4,161,400
2025-07-04	25.000	25.200	24.690	24.690	24.690	6,840,000
2025-07-03	24.930	25.090	24.770	25.070	25.070	5,302,275
2025-07-02	25.300	25.360	24.700	24.810	24.810	6,960,500
2025-07-01	25.800	25.800	25.220	25.370	25.370	8,526,000
2025-06-30	25.250	25.780	25.250	25.740	25.740	10,160,353
2025-06-27	25.590	25.650	25.160	25.370	25.370	10,137,875
2025-06-26	25.000	25.880	24.890	25.280	25.280	15,876,868
2025-06-25	24.980	25.050	24.610	25.040	25.040	10,019,127
2025-06-24	24.230	24.800	24.230	24.730	24.730	9,603,237
2025-06-23	23.880	24.150	23.800	24.120	24.120	5,868,100
2025-06-20	24.040	24.400	23.830	24.090	24.090	5,433,400
2025-06-19	24.580	24.760	24.100	24.140	24.140	6,528,520
2025-06-18	24.480	24.800	24.250	24.660	24.660	7,419,350
2025-06-17	24.560	24.640	24.260	24.330	24.330	4,834,840
2025-06-16	24.130	24.590	24.060	24.520	24.520	6,177,543
2025-06-13	24.920	25.060	24.320	24.350	24.350	10,607,747
2025-06-12	25.300	25.650	25.150	25.150	25.150	8,431,000
2025-06-11	25.660	25.890	25.290	25.500	25.500	13,499,874
2025-06-10	25.690	26.540	24.610	25.890	25.890	19,728,501
2025-06-09	25.450	25.670	25.320	25.480	25.480	10,886,922
2025-06-06	25.260	25.790	24.910	25.430	25.430	16,509,283
2025-06-05	24.700	25.300	24.620	25.210	25.210	10,445,627
2025-06-04	24.690	24.900	24.520	24.710	24.710	5,816,067
2025-06-03	24.500	24.980	24.410	24.620	24.620	5,434,712
2025-05-30	25.320	25.330	24.610	24.660	24.660	7,743,263
2025-05-29	24.880	25.450	24.860	25.350	25.350	8,816,997
2025-05-28	24.610	25.200	24.360	24.880	24.880	11,147,184
2025-05-27	24.970	24.970	24.510	24.610	24.610	5,866,380
2025-05-26	24.700	25.100	24.620	24.970	24.970	6,893,493
2025-05-23	25.100	25.440	24.600	24.720	24.720	10,075,697
2025-05-22	25.630	25.960	25.320	25.370	25.370	8,612,840
2025-05-21	26.410	26.480	25.780	25.800	25.800	9,786,380
2025-05-20	26.100	26.740	25.710	26.390	26.390	12,372,000
2025-05-19	26.080	26.440	25.250	26.150	26.150	12,024,720
2025-05-16	25.800	26.100	25.710	25.950	25.950	8,405,560
2025-05-15	26.740	26.740	25.850	25.900	25.900	11,777,525
2025-05-14	26.650	27.330	26.520	26.780	26.780	14,960,028
2025-05-13	27.080	27.190	26.540	26.650	26.650	12,694,591
2025-05-12	26.990	27.100	26.590	26.840	26.840	13,639,668
2025-05-09	27.500	27.530	26.610	26.760	26.760	14,846,193
2025-05-08	26.630	27.900	26.630	27.470	27.470	24,479,423
2025-05-07	27.700	27.700	26.520	26.960	26.960	23,212,260
2025-05-06	26.300	27.470	26.000	27.020	27.020	28,170,005
2025-04-30	24.600	25.680	24.480	25.470	25.470	16,337,802
2025-04-29	23.900	24.550	23.670	24.350	24.350	11,673,178
2025-04-28	24.270	24.560	23.920	23.950	23.950	10,615,068

← NewerPage 6 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.