Shenzhen Everwin Precision Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.780	10.050	9.580	9.960	9.857	25,072,789
2024-01-24	9.820	9.970	9.380	9.810	9.709	20,669,301
2024-01-23	9.630	9.900	9.500	9.780	9.679	22,502,449
2024-01-22	10.600	10.660	9.610	9.740	9.639	35,502,859
2024-01-19	10.290	10.430	10.200	10.320	10.213	15,657,500
2024-01-18	10.180	10.320	9.940	10.290	10.184	21,320,859
2024-01-17	10.810	10.810	10.210	10.260	10.154	23,049,660
2024-01-16	10.990	11.020	10.650	10.810	10.698	13,581,200
2024-01-15	10.790	11.090	10.680	10.960	10.847	17,269,689
2024-01-12	11.110	11.130	10.800	10.810	10.698	22,380,369
2024-01-11	11.050	11.390	11.020	11.170	11.055	21,441,221
2024-01-10	11.080	11.150	10.770	11.080	10.966	26,002,650
2024-01-09	11.480	11.700	11.060	11.120	11.005	30,155,080
2024-01-08	11.790	11.920	11.360	11.370	11.253	25,010,301
2024-01-05	12.130	12.420	11.750	11.840	11.718	22,358,289
2024-01-04	12.270	12.290	11.870	12.060	11.935	26,225,760
2024-01-03	12.950	13.150	11.910	12.290	12.163	64,103,910
2024-01-02	13.350	13.450	12.980	13.100	12.965	22,940,330
2023-12-29	12.660	13.700	12.620	13.250	13.113	55,163,152
2023-12-28	12.650	13.050	12.480	12.710	12.579	28,076,590
2023-12-27	12.780	12.950	12.500	12.720	12.589	18,286,510
2023-12-26	12.980	12.980	12.360	12.790	12.658	29,111,641
2023-12-25	12.450	13.470	12.440	13.060	12.925	37,402,820
2023-12-22	12.650	13.050	12.470	12.590	12.460	28,103,211
2023-12-21	12.620	12.850	12.440	12.680	12.549	20,136,061
2023-12-20	12.870	13.100	12.640	12.670	12.539	23,808,430
2023-12-19	12.030	13.100	12.000	12.830	12.697	34,766,434
2023-12-18	12.300	12.380	12.000	12.050	11.926	11,445,550
2023-12-15	12.300	12.690	12.180	12.300	12.173	12,633,950
2023-12-14	12.530	12.630	12.190	12.250	12.123	16,343,210
2023-12-13	12.420	12.690	12.280	12.530	12.401	20,414,641
2023-12-12	12.430	12.600	12.350	12.460	12.331	15,592,640
2023-12-11	12.200	12.500	11.900	12.450	12.321	26,945,539
2023-12-08	11.790	12.440	11.790	12.250	12.123	32,380,410
2023-12-07	11.710	11.970	11.620	11.800	11.678	13,329,340
2023-12-06	11.830	11.890	11.690	11.730	11.609	14,570,530
2023-12-05	12.120	12.180	11.800	11.860	11.737	13,011,630
2023-12-04	12.220	12.310	11.790	12.120	11.995	14,188,890
2023-12-01	12.070	12.350	11.960	12.270	12.143	10,632,960
2023-11-30	12.200	12.200	11.920	12.080	11.955	11,281,250
2023-11-29	12.250	12.490	12.110	12.200	12.074	18,587,811
2023-11-28	12.150	12.990	12.150	12.350	12.222	30,337,930
2023-11-27	11.880	12.250	11.880	12.120	11.995	11,821,050
2023-11-24	12.390	12.430	12.100	12.160	12.034	11,350,890
2023-11-23	12.220	12.580	12.220	12.430	12.302	14,750,410
2023-11-22	12.530	12.690	12.280	12.280	12.153	17,735,721
2023-11-21	12.500	13.010	12.420	12.640	12.509	34,523,809
2023-11-20	12.450	12.500	12.260	12.440	12.312	20,960,510
2023-11-17	12.370	12.640	12.320	12.450	12.321	13,604,460
2023-11-16	12.710	12.790	12.460	12.470	12.341	16,204,610
2023-11-15	12.740	12.990	12.600	12.740	12.608	29,060,561
2023-11-14	12.400	12.690	12.300	12.580	12.450	20,978,551
2023-11-13	12.620	12.770	12.320	12.440	12.312	36,289,480
2023-11-10	12.030	12.900	11.990	12.730	12.599	56,900,738
2023-11-09	12.420	12.490	12.030	12.100	11.975	26,797,461
2023-11-08	12.750	12.750	12.350	12.390	12.262	32,307,830
2023-11-07	12.540	12.950	12.480	12.760	12.628	41,516,727
2023-11-06	12.310	13.220	12.290	12.620	12.490	77,048,680
2023-11-03	11.190	12.020	11.160	11.960	11.836	48,266,273
2023-11-02	11.400	11.560	11.100	11.150	11.035	26,112,420

← NewerPage 12 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.