Shenzhen Everwin Precision Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	10.580	10.690	10.500	10.590	10.481	34,528,008
2024-04-29	10.470	10.750	10.450	10.670	10.560	49,881,391
2024-04-26	10.210	10.520	10.200	10.420	10.312	57,693,070
2024-04-25	10.010	10.420	9.860	10.330	10.223	61,546,500
2024-04-24	9.830	10.040	9.700	9.950	9.847	43,790,199
2024-04-23	10.040	10.050	9.700	9.810	9.709	37,157,398
2024-04-22	9.640	10.080	9.450	10.020	9.917	33,082,359
2024-04-19	9.980	9.980	9.630	9.800	9.699	35,392,969
2024-04-18	9.900	10.320	9.740	10.100	9.996	39,288,699
2024-04-17	9.600	9.970	9.590	9.950	9.847	40,067,180
2024-04-16	9.920	9.990	9.340	9.390	9.293	45,346,301
2024-04-15	10.200	10.440	9.810	10.010	9.907	43,008,461
2024-04-12	10.280	10.700	10.170	10.200	10.095	43,587,160
2024-04-11	9.890	10.350	9.860	10.100	9.996	43,946,367
2024-04-10	10.490	10.620	9.870	10.040	9.936	71,024,258
2024-04-09	10.880	11.070	10.230	10.580	10.471	89,416,258
2024-04-08	10.060	10.060	9.640	9.680	9.580	16,870,160
2024-04-03	10.180	10.190	9.860	10.060	9.956	18,366,381
2024-04-02	10.320	10.400	10.110	10.220	10.114	16,295,250
2024-04-01	10.260	10.540	10.250	10.410	10.302	19,557,949
2024-03-29	10.160	10.220	9.880	10.210	10.105	16,944,590
2024-03-28	9.790	10.280	9.760	10.070	9.966	25,009,811
2024-03-27	10.330	10.340	9.680	9.730	9.630	27,062,340
2024-03-26	10.300	10.550	10.180	10.330	10.223	25,292,381
2024-03-25	10.800	10.900	10.280	10.290	10.184	36,040,887
2024-03-22	10.870	11.050	10.610	10.740	10.629	30,796,221
2024-03-21	11.030	11.140	10.820	10.940	10.827	31,411,590
2024-03-20	10.850	11.000	10.720	10.880	10.768	25,490,660
2024-03-19	10.920	11.240	10.850	10.900	10.787	37,579,500
2024-03-18	10.500	10.960	10.500	10.940	10.827	29,449,750
2024-03-15	10.250	10.530	10.110	10.500	10.392	20,803,590
2024-03-14	10.390	10.460	10.100	10.250	10.144	23,229,689
2024-03-13	10.290	10.660	10.200	10.480	10.372	30,737,061
2024-03-12	10.240	10.410	10.150	10.320	10.213	24,129,939
2024-03-11	10.120	10.280	9.960	10.280	10.174	23,837,301
2024-03-08	9.800	10.190	9.700	10.130	10.025	30,430,221
2024-03-07	10.010	10.100	9.730	9.730	9.630	23,325,801
2024-03-06	9.900	10.250	9.680	10.000	9.897	29,615,500
2024-03-05	10.000	10.280	9.810	9.960	9.857	33,629,039
2024-03-04	10.400	10.480	9.890	10.150	10.045	35,564,090
2024-03-01	9.820	10.150	9.800	10.140	10.035	34,901,770
2024-02-29	9.180	9.860	9.170	9.780	9.679	31,191,900
2024-02-28	10.350	10.450	9.300	9.330	9.234	45,331,301
2024-02-27	9.760	10.130	9.670	10.130	10.025	22,988,080
2024-02-26	9.630	10.080	9.470	9.800	9.699	32,043,141
2024-02-23	9.230	9.520	9.090	9.450	9.352	25,214,039
2024-02-22	8.950	9.270	8.900	9.220	9.125	26,561,080
2024-02-21	8.700	9.260	8.650	8.910	8.818	26,687,721
2024-02-20	8.790	8.890	8.580	8.810	8.719	25,691,020
2024-02-19	8.800	8.940	8.510	8.840	8.749	43,712,527
2024-02-08	8.130	8.800	7.980	8.780	8.689	47,541,859
2024-02-07	7.800	8.340	7.710	8.050	7.967	43,499,980
2024-02-06	7.160	7.980	6.970	7.800	7.719	35,126,441
2024-02-05	7.910	7.960	6.930	7.200	7.126	43,847,961
2024-02-02	8.430	8.530	7.610	7.990	7.907	24,473,330
2024-02-01	8.400	8.640	8.220	8.380	8.293	23,787,770
2024-01-31	8.930	9.030	8.380	8.410	8.323	28,885,381
2024-01-30	9.200	9.320	8.870	8.890	8.798	16,968,381
2024-01-29	9.730	9.840	9.200	9.210	9.115	23,692,000
2024-01-26	9.960	9.960	9.610	9.660	9.560	21,208,570

← NewerPage 11 of 21 · 1,212 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.