Shenzhen Everwin Precision Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	25.150	25.680	25.000	25.450	25.450	27,362,824
2026-07-22	26.010	26.380	25.400	25.730	25.730	33,862,555
2026-07-21	25.260	26.500	24.560	26.490	26.490	45,061,191
2026-07-20	26.600	26.600	24.100	25.230	25.230	42,025,227
2026-07-17	27.760	28.300	25.900	26.000	26.000	42,644,090
2026-07-16	27.530	29.090	27.430	27.940	27.940	38,898,242
2026-07-15	28.510	29.000	27.280	27.820	27.820	35,029,941
2026-07-14	29.230	29.340	27.360	28.500	28.500	48,223,801
2026-07-13	29.350	30.510	28.910	29.640	29.640	59,523,238
2026-07-10	28.350	32.100	28.290	29.880	29.880	75,633,414
2026-07-09	27.740	28.550	26.780	28.470	28.470	45,001,137
2026-07-08	29.070	29.300	27.390	27.410	27.410	49,579,594
2026-07-07	30.740	31.600	29.080	29.420	29.300	61,483,719
2026-07-06	32.000	32.750	30.710	30.740	30.615	86,538,312
2026-07-03	30.040	33.800	30.020	33.180	33.045	127,374,672
2026-07-02	29.990	31.140	28.800	29.950	29.828	84,544,406
2026-07-01	27.960	31.860	27.960	29.760	29.639	90,911,281
2026-06-30	26.190	28.140	26.190	27.940	27.826	50,206,766
2026-06-29	26.520	26.940	25.220	25.950	25.844	48,738,160
2026-06-26	28.110	28.110	26.660	26.670	26.561	51,188,887
2026-06-25	29.110	29.960	28.210	28.310	28.195	51,215,359
2026-06-24	29.260	29.450	28.310	29.330	29.210	42,523,059
2026-06-23	30.400	30.530	29.130	29.250	29.131	42,934,746
2026-06-22	31.190	31.300	29.380	30.450	30.326	56,473,059
2026-06-18	30.510	31.780	30.500	31.190	31.063	43,132,738
2026-06-17	30.920	31.250	30.520	30.700	30.575	30,531,650
2026-06-16	30.750	31.380	30.200	30.920	30.794	33,248,719
2026-06-15	29.730	30.780	29.730	30.760	30.635	38,687,160
2026-06-12	29.900	30.250	29.390	29.390	29.270	46,043,809
2026-06-11	29.940	30.130	29.070	29.250	29.131	39,468,719
2026-06-10	31.780	32.020	29.850	30.200	30.077	53,089,152
2026-06-09	32.330	32.500	31.390	32.080	31.949	46,392,824
2026-06-08	32.300	33.700	32.110	32.210	32.079	55,242,363
2026-06-05	32.780	35.000	31.260	33.660	33.523	82,252,961
2026-06-04	32.570	34.100	32.040	33.230	33.095	52,001,898
2026-06-03	32.780	34.200	32.480	32.850	32.716	57,998,922
2026-06-02	33.760	34.290	32.560	33.110	32.975	49,110,121
2026-06-01	33.800	34.630	32.800	32.820	32.686	49,124,102
2026-05-29	35.950	36.450	32.960	33.370	33.234	71,734,672
2026-05-28	35.750	36.410	34.750	36.090	35.943	65,018,738
2026-05-27	36.800	38.180	36.020	36.110	35.963	81,381,281
2026-05-26	38.340	39.860	37.380	37.860	37.706	109,020,703
2026-05-25	38.000	38.110	36.800	37.100	36.949	64,599,680
2026-05-22	37.800	38.260	36.370	37.850	37.696	76,504,141
2026-05-21	37.100	39.300	36.770	37.640	37.487	120,332,602
2026-05-20	37.570	37.790	36.770	37.040	36.889	66,585,922
2026-05-19	38.400	39.420	37.700	38.100	37.945	75,410,688
2026-05-18	37.400	39.150	37.200	38.750	38.592	103,429,695
2026-05-15	36.610	39.500	35.900	38.100	37.945	130,311,203
2026-05-14	36.980	38.280	36.570	36.570	36.421	105,525,602
2026-05-13	35.600	36.650	35.060	36.560	36.411	52,056,488
2026-05-12	36.730	36.860	35.640	35.870	35.724	54,768,031
2026-05-11	36.380	36.990	35.810	36.470	36.321	73,235,594
2026-05-08	34.850	37.200	34.590	36.360	36.212	98,534,523
2026-05-07	34.000	35.140	33.730	34.900	34.758	57,502,113
2026-05-06	33.380	34.350	33.380	33.950	33.812	48,916,641
2026-04-30	31.880	33.470	31.770	33.250	33.114	53,440,738
2026-04-29	31.330	32.120	31.310	31.900	31.770	31,721,619
2026-04-28	32.890	32.890	31.360	31.550	31.421	40,093,000
2026-04-27	32.400	33.330	32.360	33.080	32.945	39,688,711

← NewerPage 2 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.