Shenzhen Everwin Precision Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.530	11.620	11.300	11.350	11.233	31,968,070
2023-10-31	11.200	11.770	11.050	11.610	11.490	70,088,852
2023-10-30	10.480	11.070	10.410	11.020	10.906	40,015,301
2023-10-27	9.800	10.560	9.690	10.480	10.372	36,414,090
2023-10-26	9.660	9.860	9.580	9.840	9.738	15,345,720
2023-10-25	9.610	9.870	9.490	9.770	9.669	21,720,240
2023-10-24	9.510	9.660	9.280	9.530	9.432	16,087,150
2023-10-23	9.730	9.770	9.380	9.450	9.352	16,024,920
2023-10-20	9.960	10.130	9.670	9.730	9.630	15,508,210
2023-10-19	10.180	10.350	10.000	10.040	9.936	12,751,040
2023-10-18	10.460	10.470	10.190	10.200	10.095	15,951,380
2023-10-17	10.660	10.710	10.410	10.510	10.401	13,113,730
2023-10-16	11.050	11.050	10.530	10.610	10.500	22,587,289
2023-10-13	10.900	11.180	10.850	11.070	10.956	18,766,730
2023-10-12	11.060	11.190	10.870	10.960	10.847	23,386,721
2023-10-11	10.810	11.360	10.810	11.150	11.035	41,648,688
2023-10-10	10.630	10.860	10.620	10.740	10.629	25,368,609
2023-10-09	10.330	10.800	10.330	10.650	10.540	27,408,359
2023-09-28	9.830	10.400	9.820	10.340	10.233	23,561,109
2023-09-27	9.810	9.940	9.760	9.770	9.669	6,927,540
2023-09-26	10.020	10.030	9.760	9.830	9.728	8,620,036
2023-09-25	10.030	10.130	9.920	10.050	9.946	11,021,010
2023-09-22	9.530	10.050	9.530	10.030	9.926	14,387,750
2023-09-21	9.570	9.680	9.530	9.530	9.432	6,754,512
2023-09-20	9.690	9.690	9.550	9.560	9.461	6,463,828
2023-09-19	9.830	9.930	9.610	9.640	9.540	9,077,248
2023-09-18	9.870	10.010	9.730	9.870	9.768	7,342,632
2023-09-15	10.000	10.050	9.810	9.860	9.758	7,965,737
2023-09-14	10.090	10.150	9.890	9.950	9.847	9,886,372
2023-09-13	10.350	10.350	9.970	10.090	9.986	11,031,680
2023-09-12	10.320	10.370	10.250	10.300	10.194	8,161,826
2023-09-11	10.300	10.440	10.250	10.320	10.213	11,205,300
2023-09-08	10.100	10.300	10.100	10.270	10.164	8,730,660
2023-09-07	10.380	10.380	10.130	10.150	10.045	13,066,340
2023-09-06	10.270	10.420	10.210	10.410	10.302	10,971,000
2023-09-05	10.310	10.450	10.220	10.350	10.243	15,269,690
2023-09-04	10.030	10.310	9.970	10.300	10.194	21,129,850
2023-09-01	10.210	10.240	9.970	10.000	9.897	13,562,780
2023-08-31	9.880	10.200	9.750	10.180	10.075	25,618,490
2023-08-30	9.800	10.050	9.790	9.880	9.778	17,412,340
2023-08-29	9.310	9.800	9.250	9.730	9.630	17,412,680
2023-08-28	9.800	9.800	9.260	9.310	9.214	16,457,369
2023-08-25	9.420	9.430	9.090	9.140	9.046	13,674,530
2023-08-24	9.510	9.640	9.450	9.460	9.362	10,270,870
2023-08-23	9.670	9.690	9.430	9.450	9.352	10,765,040
2023-08-22	9.680	9.770	9.460	9.740	9.639	10,743,760
2023-08-21	9.730	9.840	9.650	9.650	9.550	7,588,160
2023-08-18	10.040	10.070	9.720	9.720	9.620	10,736,600
2023-08-17	9.820	10.060	9.780	10.010	9.907	7,750,176
2023-08-16	10.140	10.140	9.880	9.890	9.788	11,549,860
2023-08-15	10.280	10.300	10.060	10.140	10.035	8,456,291
2023-08-14	10.200	10.280	10.020	10.270	10.164	13,180,620
2023-08-11	10.560	10.600	10.240	10.260	10.154	15,015,710
2023-08-10	10.600	10.670	10.550	10.570	10.461	8,960,700
2023-08-09	10.650	10.770	10.550	10.600	10.491	9,093,309
2023-08-08	10.810	10.920	10.700	10.720	10.609	9,389,820
2023-08-07	10.950	10.990	10.790	10.840	10.728	13,295,020
2023-08-04	10.680	11.080	10.680	10.970	10.857	28,042,779
2023-08-03	10.590	10.810	10.560	10.660	10.550	13,894,560
2023-08-02	10.600	10.740	10.560	10.690	10.580	12,708,660

← NewerPage 13 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.