Shenzhen Everwin Precision Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.070	13.250	12.940	13.180	13.044	21,826,830
2022-11-03	12.820	13.180	12.630	13.050	12.915	36,888,262
2022-11-02	13.440	13.600	12.890	13.160	13.024	63,542,762
2022-11-01	11.720	12.250	11.500	12.210	12.084	22,184,330
2022-10-31	11.360	11.950	11.360	11.790	11.668	22,802,000
2022-10-28	11.780	12.120	11.390	11.430	11.312	28,668,699
2022-10-27	12.290	12.510	11.850	11.940	11.817	32,380,740
2022-10-26	12.410	12.740	12.170	12.430	12.302	33,775,039
2022-10-25	11.590	12.570	11.590	12.430	12.302	43,570,980
2022-10-24	11.610	12.010	11.550	11.710	11.589	24,231,381
2022-10-21	12.060	12.070	11.490	11.590	11.470	21,038,090
2022-10-20	11.580	12.220	11.500	12.000	11.876	23,513,770
2022-10-19	11.630	11.900	11.590	11.660	11.540	16,359,090
2022-10-18	11.530	11.890	11.380	11.660	11.540	22,838,330
2022-10-17	10.840	11.950	10.800	11.590	11.470	35,055,871
2022-10-14	10.500	11.180	10.400	11.040	10.926	25,184,840
2022-10-13	10.630	10.700	10.300	10.390	10.283	18,889,779
2022-10-12	10.240	10.670	10.060	10.630	10.520	18,281,881
2022-10-11	10.130	10.410	10.080	10.330	10.223	16,177,440
2022-10-10	10.830	10.900	10.080	10.120	10.015	21,264,490
2022-09-30	11.110	11.200	10.720	10.720	10.609	14,400,720
2022-09-29	11.150	11.340	10.970	11.150	11.035	20,701,680
2022-09-28	11.600	11.600	10.900	10.940	10.827	26,442,840
2022-09-27	11.650	12.050	11.470	11.670	11.549	21,374,311
2022-09-26	11.480	11.850	11.480	11.600	11.480	15,993,610
2022-09-23	12.040	12.180	11.480	11.550	11.431	22,477,600
2022-09-22	12.110	12.370	11.870	12.030	11.906	15,198,010
2022-09-21	12.450	12.450	11.850	12.180	12.054	26,824,551
2022-09-20	12.380	12.730	12.160	12.490	12.361	23,991,039
2022-09-19	12.800	13.040	12.030	12.220	12.094	36,906,059
2022-09-16	12.650	13.230	12.550	12.830	12.697	30,214,260
2022-09-15	13.010	13.100	12.130	12.750	12.618	41,821,566
2022-09-14	13.390	13.510	12.890	12.930	12.796	26,833,869
2022-09-13	13.260	13.950	13.160	13.530	13.390	33,746,367
2022-09-09	13.000	13.340	12.740	13.260	13.123	22,935,641
2022-09-08	13.730	14.060	12.840	12.970	12.836	38,971,500
2022-09-07	13.390	13.990	13.310	13.710	13.568	31,037,850
2022-09-06	13.480	13.550	13.120	13.450	13.311	25,539,680
2022-09-05	13.150	13.810	12.890	13.370	13.232	37,514,594
2022-09-02	12.630	13.440	12.630	13.220	13.083	32,983,609
2022-09-01	13.200	13.200	12.460	12.700	12.569	41,159,039
2022-08-31	14.240	14.330	12.910	13.250	13.113	63,748,398
2022-08-30	14.750	14.970	14.000	14.420	14.271	45,804,070
2022-08-29	13.680	14.750	13.500	14.440	14.291	46,851,633
2022-08-26	14.090	14.580	13.870	13.960	13.816	45,927,129
2022-08-25	14.600	14.870	13.540	14.000	13.855	63,144,000
2022-08-24	14.950	15.310	14.030	14.650	14.499	75,214,250
2022-08-23	15.130	15.810	14.710	14.870	14.716	62,226,738
2022-08-22	15.900	15.960	14.760	15.210	15.053	74,340,578
2022-08-19	16.100	16.200	15.450	15.790	15.627	58,686,406
2022-08-18	15.600	16.330	15.150	15.700	15.538	69,510,672
2022-08-17	14.200	16.030	13.880	15.570	15.409	93,100,828
2022-08-16	13.590	14.800	13.480	14.180	14.034	70,162,656
2022-08-15	12.530	13.760	12.290	13.750	13.608	61,653,551
2022-08-12	13.100	13.270	12.630	12.720	12.589	48,809,539
2022-08-11	12.450	13.360	12.220	13.300	13.163	75,221,102
2022-08-10	12.180	12.450	12.060	12.300	12.173	35,233,367
2022-08-09	12.280	12.500	12.030	12.180	12.054	31,124,730
2022-08-08	11.970	12.310	11.710	12.180	12.054	31,873,020
2022-08-05	12.080	12.560	11.830	12.150	12.024	46,668,281

← NewerPage 17 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.