Shenzhen Everwin Precision Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.270	12.300	11.750	12.040	11.916	40,958,641
2022-08-03	12.840	13.130	11.940	12.090	11.965	77,027,352
2022-08-02	12.060	13.370	11.900	12.840	12.707	114,684,000
2022-08-01	11.610	12.300	11.260	12.290	12.163	68,212,852
2022-07-29	11.510	11.700	11.170	11.510	11.391	48,936,008
2022-07-28	10.570	11.760	10.570	11.610	11.490	69,006,648
2022-07-27	10.500	10.600	10.360	10.590	10.481	15,133,960
2022-07-26	10.630	10.670	10.350	10.500	10.392	19,856,359
2022-07-25	10.710	10.940	10.430	10.620	10.510	23,313,830
2022-07-22	11.140	11.270	10.640	10.740	10.629	35,502,113
2022-07-21	10.840	11.270	10.710	11.160	11.045	43,998,594
2022-07-20	10.800	11.090	10.740	10.790	10.679	31,136,471
2022-07-19	10.500	11.020	10.440	10.830	10.718	45,527,719
2022-07-18	10.100	10.680	10.040	10.500	10.392	42,978,199
2022-07-15	9.800	10.580	9.680	10.050	9.946	45,293,289
2022-07-14	9.410	9.970	9.350	9.830	9.728	27,026,490
2022-07-13	9.400	9.540	9.270	9.430	9.333	15,316,450
2022-07-12	9.610	9.690	9.380	9.380	9.283	16,726,680
2022-07-11	10.110	10.110	9.510	9.600	9.501	29,675,971
2022-07-08	10.090	10.410	10.020	10.160	10.055	26,625,141
2022-07-07	9.940	10.250	9.880	10.110	10.006	25,325,971
2022-07-06	9.890	10.030	9.750	9.910	9.808	19,506,910
2022-07-05	10.110	10.190	9.780	9.910	9.808	25,070,301
2022-07-04	10.380	10.390	9.900	10.120	10.015	27,201,529
2022-07-01	10.300	10.360	9.980	10.250	10.144	30,430,340
2022-06-30	10.370	10.590	10.230	10.310	10.204	35,872,500
2022-06-29	10.880	10.920	10.280	10.310	10.204	60,186,922
2022-06-28	10.060	11.320	10.060	11.030	10.916	86,292,250
2022-06-27	10.120	10.150	9.880	10.060	9.956	30,425,141
2022-06-24	10.000	10.150	9.840	10.060	9.956	33,852,230
2022-06-23	9.760	9.980	9.660	9.950	9.847	35,505,801
2022-06-22	9.960	10.030	9.500	9.610	9.511	37,053,520
2022-06-21	9.880	10.200	9.810	9.960	9.857	38,363,434
2022-06-20	9.940	10.590	9.850	9.880	9.778	44,760,113
2022-06-17	9.670	10.170	9.600	9.910	9.808	50,136,539
2022-06-16	9.490	9.850	9.490	9.740	9.639	41,635,121
2022-06-15	9.450	9.750	9.400	9.500	9.402	37,225,352
2022-06-14	9.360	9.520	9.050	9.470	9.372	30,514,900
2022-06-13	9.220	9.560	9.110	9.500	9.402	25,759,400
2022-06-10	9.300	9.480	9.250	9.400	9.303	26,006,660
2022-06-09	9.620	9.660	9.220	9.320	9.224	29,378,721
2022-06-08	9.650	9.760	9.420	9.660	9.560	41,290,352
2022-06-07	10.000	10.100	9.620	9.660	9.560	65,961,523
2022-06-06	9.940	10.290	9.680	10.290	10.184	75,648,727
2022-06-02	9.640	10.230	9.590	9.970	9.867	75,496,406
2022-06-01	10.200	10.600	9.580	9.770	9.669	112,311,906
2022-05-31	8.520	9.890	8.410	9.890	9.788	56,800,020
2022-05-30	8.300	8.360	8.130	8.240	8.155	16,087,900
2022-05-27	8.550	8.630	8.180	8.250	8.165	23,012,961
2022-05-26	8.220	8.730	7.980	8.540	8.452	26,616,740
2022-05-25	8.140	8.270	8.060	8.240	8.155	12,246,560
2022-05-24	8.570	8.650	8.120	8.140	8.056	23,202,750
2022-05-23	8.600	8.660	8.450	8.580	8.491	16,582,141
2022-05-20	8.470	8.680	8.450	8.620	8.531	19,880,359
2022-05-19	8.280	8.480	8.180	8.470	8.383	18,387,080
2022-05-18	8.450	8.760	8.400	8.520	8.432	28,317,660
2022-05-17	8.180	8.370	8.060	8.330	8.244	17,903,510
2022-05-16	8.200	8.400	8.150	8.170	8.086	18,394,779
2022-05-13	8.190	8.240	7.980	8.120	8.036	16,620,100
2022-05-12	7.980	8.260	7.950	8.060	7.977	18,008,609

← NewerPage 18 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.