EmbedWay Tech(Shanghai)Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	23.530	24.650	23.500	24.240	24.240	21,721,327
2025-04-24	25.900	25.990	24.870	24.910	24.910	13,995,800
2025-04-23	25.490	26.120	25.490	25.900	25.900	15,277,896
2025-04-22	25.780	25.800	25.250	25.270	25.270	9,409,536
2025-04-21	24.900	25.750	24.700	25.750	25.750	11,976,816
2025-04-18	25.080	25.330	24.750	24.920	24.920	9,375,167
2025-04-17	24.500	25.550	24.420	24.920	24.920	13,003,067
2025-04-16	25.480	25.530	24.350	24.680	24.680	12,811,933
2025-04-15	25.770	26.010	25.210	25.560	25.560	11,261,493
2025-04-14	26.040	26.390	25.800	25.920	25.920	14,212,250
2025-04-11	25.030	26.000	24.970	25.620	25.620	16,675,380
2025-04-10	25.200	25.940	25.200	25.300	25.300	20,083,165
2025-04-09	23.300	25.040	21.770	24.760	24.760	24,140,160
2025-04-08	24.000	24.770	22.910	23.880	23.880	25,243,356
2025-04-07	25.100	26.450	24.960	24.960	24.960	10,248,200
2025-04-03	27.850	28.430	27.500	27.730	27.730	11,850,700
2025-04-02	28.100	28.440	28.070	28.290	28.290	9,694,220
2025-04-01	28.920	29.080	28.110	28.270	28.270	15,849,206
2025-03-31	27.910	29.000	27.020	28.800	28.800	26,391,062
2025-03-28	28.650	29.090	28.180	28.210	28.210	16,384,817
2025-03-27	29.380	29.800	28.670	28.850	28.850	24,051,390
2025-03-26	28.670	29.260	28.520	28.990	28.990	16,234,408
2025-03-25	29.370	29.420	28.480	28.680	28.680	19,050,020
2025-03-24	30.020	30.410	28.880	29.520	29.520	26,937,640
2025-03-21	32.000	32.000	30.000	30.100	30.100	47,559,927
2025-03-20	35.400	35.450	32.180	33.240	33.240	41,427,872
2025-03-19	34.450	35.400	34.110	35.400	35.400	40,250,601
2025-03-18	35.100	35.390	34.370	34.750	34.750	33,331,365
2025-03-17	34.010	35.400	33.300	35.030	35.030	42,155,758
2025-03-14	33.110	34.110	31.880	34.000	34.000	39,023,208
2025-03-13	34.470	35.600	33.900	33.950	33.950	41,026,127
2025-03-12	34.440	36.350	34.210	34.920	34.920	67,454,821
2025-03-11	33.570	34.300	33.010	34.170	34.170	42,061,557
2025-03-10	33.330	34.970	33.330	34.440	34.440	47,470,031
2025-03-07	35.950	36.140	33.650	33.660	33.660	86,267,751
2025-03-06	36.050	39.350	35.620	37.390	37.390	102,608,488
2025-03-05	34.680	37.600	34.680	35.850	35.850	101,755,904
2025-03-04	39.500	39.970	37.720	37.720	37.720	73,574,862
2025-03-03	40.000	41.910	34.310	41.910	41.910	139,274,484
2025-02-28	37.880	38.100	33.960	38.100	38.100	122,652,194
2025-02-27	33.310	34.640	31.800	34.640	34.640	105,363,601
2025-02-26	29.590	31.490	29.240	31.490	31.490	52,134,079
2025-02-25	28.000	29.310	27.800	28.630	28.630	32,405,910
2025-02-24	29.100	30.530	28.770	29.560	29.560	48,810,690
2025-02-21	28.600	29.320	28.000	28.930	28.930	38,893,298
2025-02-20	27.950	28.690	27.730	28.090	28.090	25,941,077
2025-02-19	27.150	28.320	27.010	28.180	28.180	26,363,000
2025-02-18	27.950	28.500	27.000	27.080	27.080	29,827,370
2025-02-17	29.490	29.730	27.940	28.220	28.220	41,264,828
2025-02-14	28.050	28.980	27.510	28.500	28.500	42,501,394
2025-02-13	28.220	28.990	27.180	28.050	28.050	47,465,588
2025-02-12	27.580	28.390	27.330	28.030	28.030	46,061,911
2025-02-11	28.000	29.510	27.640	27.760	27.760	65,068,024
2025-02-10	29.000	30.980	28.530	28.980	28.980	89,037,146
2025-02-07	25.190	28.160	25.190	28.160	28.160	65,788,230
2025-02-06	24.480	26.630	23.920	25.600	25.600	46,969,769
2025-02-05	22.990	24.210	22.900	24.210	24.210	23,192,836
2025-01-27	23.100	23.180	22.000	22.010	22.010	12,294,300
2025-01-24	22.060	22.850	21.950	22.820	22.820	14,943,917
2025-01-23	22.560	23.110	22.000	22.040	22.040	15,295,920

← NewerPage 7 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.