Shenzhen Everwin Precision Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.720	13.410	12.700	13.280	13.143	35,375,020
2023-02-03	12.830	13.250	12.580	12.930	12.796	25,560,461
2023-02-02	12.930	13.430	12.750	12.840	12.707	35,467,793
2023-02-01	12.800	12.950	12.570	12.870	12.737	27,782,500
2023-01-31	12.610	12.800	12.400	12.770	12.638	20,857,631
2023-01-30	12.600	12.850	12.450	12.710	12.579	37,696,660
2023-01-20	11.970	12.150	11.950	12.100	11.975	12,426,460
2023-01-19	12.120	12.160	11.830	11.960	11.836	22,117,170
2023-01-18	11.950	12.450	11.810	12.260	12.133	24,918,891
2023-01-17	11.760	11.980	11.660	11.890	11.767	15,197,900
2023-01-16	11.490	11.870	11.370	11.720	11.599	21,398,289
2023-01-13	11.720	11.850	11.370	11.500	11.381	15,009,660
2023-01-12	11.420	11.800	11.400	11.670	11.549	16,127,400
2023-01-11	11.560	11.870	11.430	11.450	11.332	21,912,990
2023-01-10	11.140	11.600	11.100	11.540	11.421	23,239,410
2023-01-09	11.270	11.490	11.110	11.180	11.065	20,508,080
2023-01-06	10.850	11.250	10.770	11.080	10.966	20,497,770
2023-01-05	10.620	11.060	10.490	10.860	10.748	23,876,529
2023-01-04	11.050	11.210	10.550	10.600	10.491	24,988,010
2023-01-03	10.320	11.200	10.280	11.060	10.946	23,841,430
2022-12-30	10.550	10.670	10.310	10.330	10.223	9,197,328
2022-12-29	10.620	10.690	10.470	10.480	10.372	9,720,954
2022-12-28	10.610	10.790	10.430	10.620	10.510	12,971,060
2022-12-27	10.670	10.710	10.420	10.620	10.510	10,570,400
2022-12-26	10.200	10.630	10.190	10.600	10.491	12,490,260
2022-12-23	10.330	10.460	10.090	10.180	10.075	10,819,920
2022-12-22	10.570	10.680	10.380	10.390	10.283	9,076,661
2022-12-21	10.770	10.770	10.400	10.520	10.411	10,652,070
2022-12-20	10.690	11.020	10.590	10.750	10.639	15,924,880
2022-12-19	11.020	11.100	10.610	10.680	10.570	16,215,010
2022-12-16	11.300	11.310	10.990	11.050	10.936	16,008,260
2022-12-15	11.030	11.380	10.910	11.350	11.233	15,218,340
2022-12-14	11.260	11.460	10.990	11.040	10.926	17,574,820
2022-12-13	11.500	11.580	11.180	11.200	11.084	17,798,641
2022-12-12	11.250	11.660	11.220	11.540	11.421	29,604,279
2022-12-09	11.140	11.260	10.990	11.050	10.936	24,176,279
2022-12-08	11.330	11.360	11.050	11.090	10.975	17,270,189
2022-12-07	11.450	11.600	11.350	11.390	11.272	13,775,350
2022-12-06	11.190	11.660	11.080	11.550	11.431	27,184,539
2022-12-05	11.450	11.530	11.130	11.190	11.074	25,710,340
2022-12-02	11.500	11.790	11.400	11.420	11.302	18,652,689
2022-12-01	11.720	11.970	11.450	11.580	11.460	22,537,670
2022-11-30	11.750	11.900	11.570	11.610	11.490	12,965,350
2022-11-29	11.530	11.890	11.530	11.750	11.629	12,782,220
2022-11-28	11.420	11.700	11.400	11.530	11.411	12,333,700
2022-11-25	11.920	12.000	11.540	11.670	11.549	18,555,980
2022-11-24	12.210	12.310	11.880	11.990	11.866	11,285,650
2022-11-23	12.150	12.300	11.800	12.210	12.084	12,131,190
2022-11-22	12.330	12.650	12.100	12.180	12.054	19,247,090
2022-11-21	12.210	12.550	12.050	12.320	12.193	14,702,250
2022-11-18	12.550	12.700	12.210	12.230	12.104	16,107,920
2022-11-17	12.500	12.610	12.250	12.570	12.440	13,631,020
2022-11-16	13.000	13.070	12.550	12.600	12.470	20,051,881
2022-11-15	12.230	13.140	12.150	13.000	12.866	31,489,859
2022-11-14	12.300	12.730	12.180	12.260	12.133	21,995,141
2022-11-11	12.910	12.990	12.400	12.480	12.351	23,400,010
2022-11-10	12.900	13.050	12.370	12.500	12.371	21,127,080
2022-11-09	12.800	13.150	12.800	12.960	12.826	13,925,680
2022-11-08	13.270	13.380	12.890	13.060	12.925	21,080,740
2022-11-07	13.240	13.700	13.090	13.400	13.262	28,291,561

← NewerPage 16 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.