Shenzhen Everwin Precision Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.730	8.430	7.700	8.020	7.937	29,906,891
2022-05-10	7.400	7.730	7.310	7.700	7.620	15,327,620
2022-05-09	7.480	7.560	7.360	7.470	7.393	12,322,940
2022-05-06	7.610	7.640	7.420	7.470	7.393	15,315,590
2022-05-05	7.720	7.900	7.610	7.760	7.680	19,439,029
2022-04-29	7.400	7.750	7.300	7.720	7.640	25,494,881
2022-04-28	7.270	7.580	7.200	7.330	7.254	28,150,260
2022-04-27	6.690	7.420	6.600	7.410	7.333	36,916,633
2022-04-26	7.160	7.190	6.680	6.740	6.670	27,195,350
2022-04-25	7.810	7.810	7.040	7.060	6.987	33,098,199
2022-04-22	8.120	8.190	7.920	7.960	7.878	21,896,850
2022-04-21	8.400	8.740	8.130	8.190	8.105	21,836,570
2022-04-20	8.580	8.750	8.410	8.460	8.373	15,987,910
2022-04-19	8.710	8.800	8.500	8.580	8.491	12,779,550
2022-04-18	8.580	8.740	8.340	8.720	8.630	12,107,130
2022-04-15	8.730	8.730	8.460	8.560	8.472	11,697,090
2022-04-14	8.670	8.810	8.650	8.750	8.660	10,304,760
2022-04-13	8.830	8.920	8.620	8.640	8.551	11,717,370
2022-04-12	8.720	8.950	8.550	8.930	8.838	13,748,060
2022-04-11	9.120	9.140	8.650	8.720	8.630	15,757,840
2022-04-08	9.250	9.290	9.010	9.150	9.055	15,204,600
2022-04-07	9.650	9.650	9.260	9.260	9.164	21,329,811
2022-04-06	9.800	9.850	9.600	9.670	9.570	13,972,400
2022-04-01	9.720	9.900	9.610	9.840	9.738	10,710,780
2022-03-31	10.000	10.050	9.810	9.820	9.719	13,616,210
2022-03-30	9.870	10.080	9.810	10.060	9.956	14,487,950
2022-03-29	10.210	10.240	9.770	9.810	9.709	15,252,640
2022-03-28	10.100	10.260	9.880	10.150	10.045	15,050,220
2022-03-25	10.330	10.370	10.050	10.060	9.956	14,175,570
2022-03-24	10.430	10.430	10.180	10.230	10.124	14,072,240
2022-03-23	10.440	10.580	10.310	10.500	10.392	14,624,130
2022-03-22	10.500	10.550	10.280	10.390	10.283	14,561,070
2022-03-21	10.460	10.860	10.300	10.530	10.421	23,713,529
2022-03-18	10.310	10.710	10.270	10.450	10.342	19,711,480
2022-03-17	10.160	10.610	10.120	10.440	10.332	32,062,680
2022-03-16	9.890	10.270	9.530	10.140	10.035	31,848,789
2022-03-15	10.510	10.510	9.690	9.760	9.659	24,069,131
2022-03-14	10.660	10.850	10.370	10.400	10.293	18,089,439
2022-03-11	10.590	10.790	10.340	10.750	10.639	17,279,369
2022-03-10	10.790	10.890	10.570	10.650	10.540	21,440,760
2022-03-09	10.920	11.040	10.010	10.500	10.392	33,165,910
2022-03-08	11.320	11.410	10.730	10.850	10.738	24,893,930
2022-03-07	11.700	11.700	11.260	11.320	11.203	20,993,131
2022-03-04	11.780	11.930	11.710	11.770	11.648	12,518,500
2022-03-03	12.150	12.250	11.770	11.850	11.728	22,587,779
2022-03-02	12.200	12.260	11.990	12.130	12.005	17,581,600
2022-03-01	12.230	12.360	12.200	12.310	12.183	16,596,141
2022-02-28	12.010	12.370	11.930	12.310	12.183	20,738,221
2022-02-25	12.030	12.380	12.030	12.140	12.015	24,261,770
2022-02-24	12.290	12.460	11.780	12.000	11.876	32,377,141
2022-02-23	12.060	12.490	12.000	12.410	12.282	29,598,980
2022-02-22	12.190	12.190	11.860	11.960	11.836	26,088,939
2022-02-21	12.200	12.430	12.180	12.280	12.153	18,914,881
2022-02-18	12.140	12.320	12.110	12.270	12.143	16,805,189
2022-02-17	12.250	12.440	12.010	12.240	12.114	25,188,240
2022-02-16	12.070	12.470	12.050	12.200	12.074	38,390,039
2022-02-15	11.920	12.030	11.690	12.010	11.886	29,589,891
2022-02-14	12.040	12.090	11.770	11.850	11.728	39,944,406
2022-02-11	12.660	12.730	11.960	12.000	11.876	55,755,969
2022-02-10	13.490	13.550	12.500	12.700	12.569	61,448,367

← NewerPage 19 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.