Shenzhen Everwin Precision Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.560	11.780	11.340	11.580	11.460	34,489,594
2024-07-26	11.600	11.880	11.540	11.650	11.530	38,079,898
2024-07-25	12.010	12.080	11.430	11.580	11.460	61,296,129
2024-07-24	12.180	12.550	12.100	12.260	12.133	49,200,121
2024-07-23	12.750	12.750	12.220	12.230	12.104	48,548,961
2024-07-22	12.330	12.750	12.170	12.750	12.618	59,152,840
2024-07-19	12.380	12.800	12.280	12.380	12.252	65,038,879
2024-07-18	12.240	12.640	11.930	12.630	12.500	80,052,391
2024-07-17	12.950	13.080	12.580	12.590	12.460	80,994,648
2024-07-16	12.250	13.400	12.170	13.180	13.044	126,767,906
2024-07-15	12.700	12.700	12.090	12.170	12.044	90,998,875
2024-07-12	12.710	12.940	12.570	12.900	12.767	71,628,227
2024-07-11	12.480	13.160	12.300	13.000	12.866	119,619,203
2024-07-10	12.200	12.350	12.060	12.200	12.074	73,930,320
2024-07-09	11.450	12.340	11.410	12.300	12.173	107,447,297
2024-07-08	11.430	11.820	11.390	11.440	11.322	50,275,820
2024-07-05	11.600	11.670	11.200	11.520	11.401	49,174,301
2024-07-04	11.510	12.100	11.480	11.660	11.540	64,571,941
2024-07-03	11.610	11.830	11.380	11.580	11.460	41,626,281
2024-07-02	11.760	11.880	11.510	11.610	11.490	42,788,289
2024-07-01	11.950	11.950	11.460	11.760	11.639	63,802,770
2024-06-28	11.500	12.080	11.410	11.990	11.866	87,401,367
2024-06-27	11.400	12.080	11.350	11.560	11.441	85,201,742
2024-06-26	10.960	11.570	10.780	11.470	11.352	46,335,711
2024-06-25	11.100	11.230	10.790	10.910	10.797	43,018,449
2024-06-24	11.450	11.780	11.080	11.190	11.074	53,547,980
2024-06-21	11.300	11.640	11.180	11.590	11.470	41,055,398
2024-06-20	11.600	11.750	11.330	11.390	11.272	49,325,711
2024-06-19	11.900	11.990	11.600	11.660	11.540	46,713,566
2024-06-18	11.900	11.990	11.670	11.850	11.728	64,154,871
2024-06-17	11.150	12.170	11.120	11.950	11.827	101,739,000
2024-06-14	11.080	11.280	10.980	11.260	11.144	59,746,121
2024-06-13	11.220	11.380	11.030	11.070	10.956	55,530,262
2024-06-12	11.200	11.660	11.120	11.150	11.035	88,545,438
2024-06-11	10.500	10.830	10.210	10.810	10.698	44,351,281
2024-06-07	10.990	11.050	10.540	10.670	10.560	43,026,609
2024-06-06	11.180	11.240	10.760	10.860	10.748	47,781,141
2024-06-05	11.120	11.310	11.010	11.070	10.956	50,532,898
2024-06-04	11.130	11.290	10.870	11.140	11.025	49,848,141
2024-06-03	11.350	11.490	11.050	11.210	11.094	65,654,211
2024-05-31	11.090	11.660	11.020	11.280	11.163	88,850,320
2024-05-30	10.410	11.290	10.290	11.020	10.906	76,378,117
2024-05-29	10.400	10.690	10.360	10.490	10.382	25,296,689
2024-05-28	10.510	10.700	10.370	10.400	10.293	22,100,211
2024-05-27	10.450	10.620	10.240	10.620	10.510	28,276,029
2024-05-24	10.750	10.820	10.410	10.430	10.322	36,483,359
2024-05-23	10.990	11.000	10.680	10.750	10.639	36,558,887
2024-05-22	10.950	11.050	10.780	10.990	10.876	41,497,969
2024-05-21	10.730	11.060	10.620	10.950	10.837	50,723,312
2024-05-20	10.700	10.820	10.620	10.720	10.609	27,660,150
2024-05-17	10.600	10.780	10.510	10.770	10.659	27,323,270
2024-05-16	10.530	10.790	10.530	10.680	10.570	36,084,230
2024-05-15	10.520	10.790	10.380	10.420	10.312	28,688,680
2024-05-14	10.590	10.890	10.540	10.630	10.520	32,935,949
2024-05-13	10.500	10.730	10.230	10.500	10.392	25,530,070
2024-05-10	10.700	10.760	10.440	10.500	10.392	23,709,061
2024-05-09	10.620	10.780	10.610	10.700	10.589	27,475,391
2024-05-08	10.960	10.960	10.560	10.590	10.481	41,300,941
2024-05-07	11.030	11.060	10.840	10.980	10.867	39,324,031
2024-05-06	10.850	11.090	10.750	11.050	10.936	55,998,594

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.1200 CNY
2025-05-27	0.1300 CNY
2021-06-04	0.1000 CNY
2020-05-29	0.1000 CNY
2019-05-29	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.