Shenzhen Everwin Precision Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.720	10.750	10.530	10.650	10.540	11,943,920
2023-07-31	10.490	10.720	10.430	10.680	10.570	15,078,590
2023-07-28	10.390	10.510	10.310	10.470	10.362	11,056,100
2023-07-27	10.600	10.650	10.420	10.430	10.322	12,524,460
2023-07-26	10.810	10.810	10.550	10.590	10.481	13,863,060
2023-07-25	10.670	10.870	10.580	10.830	10.718	16,836,100
2023-07-24	10.500	10.710	10.450	10.570	10.461	11,410,090
2023-07-21	10.690	10.800	10.480	10.520	10.411	19,849,260
2023-07-20	11.050	11.100	10.730	10.760	10.649	20,378,529
2023-07-19	11.200	11.330	11.010	11.050	10.936	15,605,950
2023-07-18	11.350	11.550	11.180	11.210	11.094	18,191,811
2023-07-17	11.390	11.450	11.220	11.400	11.282	13,538,160
2023-07-14	11.290	11.570	11.200	11.390	11.272	21,704,869
2023-07-13	11.100	11.290	11.020	11.270	11.154	24,402,551
2023-07-12	11.360	11.450	11.080	11.090	10.975	24,740,211
2023-07-11	11.240	11.400	11.190	11.390	11.272	16,796,381
2023-07-10	11.600	11.650	11.230	11.270	11.154	19,443,340
2023-07-07	11.800	11.900	11.480	11.520	11.401	21,372,410
2023-07-06	11.810	12.030	11.720	11.850	11.728	18,637,189
2023-07-05	12.160	12.190	11.860	11.880	11.757	24,546,369
2023-07-04	11.860	12.360	11.800	12.170	12.044	40,653,887
2023-07-03	11.950	12.280	11.830	12.000	11.876	32,893,059
2023-06-30	11.900	12.150	11.710	11.910	11.787	28,965,619
2023-06-29	11.340	12.000	11.300	11.790	11.668	30,608,141
2023-06-28	11.680	11.760	11.130	11.340	11.223	24,559,051
2023-06-27	11.500	11.800	11.430	11.710	11.589	18,191,580
2023-06-26	11.600	11.920	11.460	11.540	11.421	27,191,471
2023-06-21	12.150	12.210	11.720	11.750	11.629	32,244,770
2023-06-20	11.990	12.300	11.870	12.170	12.044	37,156,848
2023-06-19	11.750	12.050	11.700	11.990	11.866	37,518,641
2023-06-16	11.360	11.840	11.270	11.790	11.668	48,906,941
2023-06-15	11.330	11.400	11.220	11.340	11.223	24,481,400
2023-06-14	11.450	11.590	11.330	11.370	11.253	29,412,311
2023-06-13	11.240	11.520	11.100	11.480	11.361	34,996,566
2023-06-12	10.960	11.270	10.910	11.220	11.104	34,623,641
2023-06-09	11.330	11.370	10.770	11.010	10.896	57,422,340
2023-06-08	11.700	11.710	11.230	11.330	11.213	50,686,262
2023-06-07	11.250	11.940	11.110	11.700	11.579	82,258,227
2023-06-06	13.230	13.230	11.210	11.360	11.243	140,014,703
2023-06-05	14.260	14.300	13.880	14.010	13.865	48,974,711
2023-06-02	14.700	14.930	14.070	14.190	14.043	77,211,430
2023-06-01	13.400	15.250	13.130	14.620	14.469	110,978,094
2023-05-31	13.060	13.550	12.990	13.450	13.311	48,396,879
2023-05-30	12.960	13.060	12.320	13.010	12.876	33,588,660
2023-05-29	12.960	13.300	12.760	13.000	12.866	38,026,660
2023-05-26	12.690	13.030	12.410	12.960	12.826	25,385,080
2023-05-25	12.850	13.130	12.450	12.700	12.569	33,538,930
2023-05-24	12.930	13.240	12.880	12.980	12.846	32,854,078
2023-05-23	13.520	13.640	13.020	13.040	12.905	45,957,602
2023-05-22	13.730	14.140	13.460	13.670	13.529	55,631,621
2023-05-19	13.920	14.580	13.580	13.760	13.618	86,817,398
2023-05-18	13.470	14.380	13.330	13.910	13.766	72,351,773
2023-05-17	13.700	13.860	13.200	13.600	13.460	76,197,273
2023-05-16	13.970	14.450	13.280	13.900	13.756	105,972,703
2023-05-15	13.510	13.780	12.850	13.460	13.321	66,335,102
2023-05-12	14.100	14.100	12.850	13.250	13.113	72,504,438
2023-05-11	14.040	14.380	13.780	13.950	13.806	61,388,113
2023-05-10	13.770	14.170	13.510	14.030	13.885	85,184,234
2023-05-09	11.890	14.270	11.890	13.510	13.370	110,695,203
2023-05-08	11.410	12.040	11.330	11.890	11.767	36,028,551

← NewerPage 14 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.