Shenzhen Everwin Precision Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	13.490	13.550	12.500	12.700	12.569	61,448,367
2022-02-09	13.690	13.810	13.220	13.510	13.370	43,580,207
2022-02-08	14.060	14.140	13.290	13.710	13.568	32,080,891
2022-02-07	14.270	14.360	13.540	13.630	13.489	26,532,359
2022-01-28	14.910	15.030	13.890	13.990	13.845	39,273,047
2022-01-27	15.390	15.640	14.710	14.710	14.558	20,245,551
2022-01-26	15.080	15.510	14.950	15.370	15.211	17,068,080
2022-01-25	16.240	16.270	15.080	15.080	14.924	31,965,949
2022-01-24	16.000	16.650	14.580	16.070	15.904	67,110,211
2022-01-21	16.420	16.550	16.010	16.110	15.944	14,259,070
2022-01-20	16.950	17.080	16.370	16.460	16.290	15,679,290
2022-01-19	17.240	17.340	16.680	16.900	16.725	15,745,530
2022-01-18	17.330	17.770	17.100	17.200	17.022	17,604,949
2022-01-17	16.860	17.620	16.850	17.330	17.151	21,564,820
2022-01-14	16.920	17.500	16.850	16.960	16.785	20,319,500
2022-01-13	17.840	17.840	16.890	17.100	16.923	21,294,891
2022-01-12	17.780	18.160	17.450	17.780	17.596	18,518,301
2022-01-11	18.590	18.620	17.510	17.620	17.438	25,973,400
2022-01-10	17.930	18.860	17.700	18.490	18.299	21,421,400
2022-01-07	18.960	19.680	18.010	18.110	17.923	24,286,189
2022-01-06	19.180	19.350	18.410	19.090	18.893	23,145,721
2022-01-05	20.730	21.010	19.000	19.330	19.130	29,254,641
2022-01-04	19.800	21.100	19.780	20.830	20.615	39,662,273
2021-12-31	19.980	20.030	19.510	19.840	19.635	15,820,530
2021-12-30	19.640	20.440	19.300	19.700	19.496	25,426,641
2021-12-29	19.790	19.990	19.240	19.450	19.249	18,239,580
2021-12-28	20.440	20.500	19.480	19.940	19.734	33,140,641
2021-12-27	20.280	20.820	20.100	20.420	20.209	14,013,750
2021-12-24	20.900	21.250	20.370	20.450	20.239	23,748,000
2021-12-23	21.070	21.470	20.700	20.850	20.635	22,555,039
2021-12-22	19.900	22.250	19.600	21.120	20.902	50,975,312
2021-12-21	19.830	19.990	19.300	19.720	19.516	22,770,061
2021-12-20	19.980	20.240	19.780	19.840	19.635	29,643,070
2021-12-17	20.120	20.240	19.410	19.860	19.655	32,960,410
2021-12-16	20.000	21.000	19.960	20.250	20.041	42,394,922
2021-12-15	20.350	20.580	19.680	19.800	19.595	42,530,273
2021-12-14	20.200	21.070	19.930	20.500	20.288	50,370,648
2021-12-13	19.480	20.760	18.980	20.450	20.239	71,185,289
2021-12-10	18.960	19.730	18.910	19.480	19.279	52,296,121
2021-12-09	17.550	19.620	17.550	19.310	19.111	90,935,156
2021-12-08	17.200	17.970	17.090	17.550	17.369	33,963,559
2021-12-07	17.440	17.490	17.030	17.150	16.973	29,860,711
2021-12-06	17.250	17.880	16.890	17.500	17.319	56,263,480
2021-12-03	16.950	17.240	16.750	17.090	16.913	42,639,809
2021-12-02	15.860	17.900	15.850	17.000	16.824	88,602,383
2021-12-01	15.570	16.380	15.470	15.920	15.756	31,785,461
2021-11-30	15.520	15.760	15.280	15.460	15.300	20,375,881
2021-11-29	15.760	15.770	15.270	15.420	15.261	28,112,199
2021-11-26	16.210	16.330	15.760	15.890	15.726	20,675,949
2021-11-25	16.580	16.680	16.030	16.280	16.112	32,309,631
2021-11-24	17.100	17.120	16.630	16.710	16.537	19,384,859
2021-11-23	16.950	17.350	16.850	16.930	16.755	26,068,740
2021-11-22	17.450	17.490	16.700	16.870	16.696	30,825,561
2021-11-19	16.460	17.270	16.450	17.090	16.913	30,741,590
2021-11-18	16.870	16.990	16.430	16.490	16.320	17,456,830
2021-11-17	16.750	17.100	16.580	16.780	16.607	20,673,230
2021-11-16	17.610	17.670	16.770	16.840	16.666	39,933,500
2021-11-15	17.650	18.100	17.500	17.670	17.487	55,090,793
2021-11-12	16.520	17.800	16.490	17.240	17.062	59,131,840
2021-11-11	15.660	16.930	15.600	16.610	16.438	53,794,809

← NewerPage 20 of 21 · 1,213 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.