Shenzhen Everwin Precision Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.310	11.460	11.160	11.430	11.312	20,733,770
2023-05-04	11.360	11.550	11.160	11.350	11.233	29,792,000
2023-04-28	11.190	11.550	11.190	11.420	11.302	18,362,141
2023-04-27	11.710	11.770	11.120	11.270	11.154	29,710,010
2023-04-26	12.090	12.280	11.700	11.770	11.648	19,866,551
2023-04-25	12.370	12.520	11.940	12.100	11.975	21,780,520
2023-04-24	12.350	12.710	12.250	12.490	12.361	20,402,609
2023-04-21	13.210	13.280	12.340	12.360	12.232	26,988,830
2023-04-20	13.170	13.390	13.160	13.310	13.173	13,612,570
2023-04-19	13.130	13.670	13.100	13.200	13.064	21,496,221
2023-04-18	13.080	13.330	12.800	13.120	12.984	19,848,891
2023-04-17	13.420	13.470	13.090	13.180	13.044	18,628,971
2023-04-14	13.580	13.660	13.150	13.470	13.331	25,219,520
2023-04-13	14.000	14.090	13.440	13.560	13.420	28,202,631
2023-04-12	14.230	14.380	13.840	14.150	14.004	38,524,711
2023-04-11	13.590	13.920	13.440	13.650	13.509	26,642,119
2023-04-10	14.000	14.310	13.580	13.700	13.558	31,516,461
2023-04-07	14.130	14.380	13.970	14.000	13.855	33,728,621
2023-04-06	14.010	14.650	13.780	14.250	14.103	58,192,660
2023-04-04	13.570	14.200	13.460	14.000	13.855	57,445,500
2023-04-03	13.600	13.630	13.250	13.560	13.420	38,941,551
2023-03-31	13.400	13.750	13.140	13.550	13.410	45,577,711
2023-03-30	14.380	14.500	13.530	13.950	13.806	52,506,871
2023-03-29	13.780	13.990	13.610	13.660	13.519	29,499,930
2023-03-28	14.300	14.370	13.780	13.830	13.687	42,775,059
2023-03-27	14.120	14.790	13.950	14.500	14.350	74,150,234
2023-03-24	13.300	14.840	13.200	14.140	13.994	86,290,602
2023-03-23	12.540	12.850	12.480	12.800	12.668	21,985,609
2023-03-22	12.380	12.650	12.290	12.590	12.460	22,069,301
2023-03-21	12.270	12.510	12.150	12.390	12.262	19,330,199
2023-03-20	11.890	12.560	11.730	12.310	12.183	27,233,869
2023-03-17	11.690	12.070	11.630	11.930	11.807	18,598,330
2023-03-16	12.080	12.270	11.700	11.700	11.579	13,069,570
2023-03-15	12.070	12.670	12.050	12.080	11.955	27,663,330
2023-03-14	11.900	12.230	11.810	12.080	11.955	18,320,359
2023-03-13	11.770	12.000	11.610	11.940	11.817	16,318,110
2023-03-10	11.820	12.030	11.740	11.800	11.678	11,350,120
2023-03-09	11.980	12.030	11.850	11.920	11.797	7,726,020
2023-03-08	11.770	12.040	11.740	12.000	11.876	11,507,680
2023-03-07	12.370	12.370	11.800	11.820	11.698	16,637,840
2023-03-06	12.310	12.430	12.250	12.280	12.153	9,389,417
2023-03-03	12.380	12.460	12.250	12.270	12.143	10,751,540
2023-03-02	12.610	12.620	12.280	12.330	12.203	12,185,260
2023-03-01	12.600	12.720	12.460	12.550	12.420	15,631,070
2023-02-28	12.560	12.820	12.430	12.550	12.420	16,574,830
2023-02-27	12.450	12.590	12.370	12.450	12.321	13,656,600
2023-02-24	12.650	12.700	12.350	12.500	12.371	14,543,820
2023-02-23	12.670	12.850	12.590	12.630	12.500	10,885,280
2023-02-22	12.680	12.780	12.530	12.680	12.549	10,832,960
2023-02-21	12.820	13.000	12.670	12.790	12.658	14,256,940
2023-02-20	12.540	12.860	12.470	12.750	12.618	15,887,430
2023-02-17	12.830	12.960	12.520	12.580	12.450	17,617,160
2023-02-16	13.230	13.280	12.700	12.820	12.688	23,162,721
2023-02-15	13.150	13.350	13.110	13.250	13.113	17,626,109
2023-02-14	13.350	13.420	13.070	13.150	13.014	19,463,600
2023-02-13	13.430	13.570	13.220	13.300	13.163	30,256,500
2023-02-10	13.510	13.800	13.420	13.520	13.380	18,418,930
2023-02-09	13.390	13.640	13.360	13.580	13.440	16,611,930
2023-02-08	13.490	13.750	13.380	13.450	13.311	23,726,090
2023-02-07	13.200	13.810	13.150	13.530	13.390	32,311,520

← NewerPage 15 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.