Shenzhen Everwin Precision Tech historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	15.610	16.190	15.540	15.720	15.558	19,152,641
2021-11-09	15.780	15.880	15.500	15.600	15.439	12,255,240
2021-11-08	15.930	15.980	15.440	15.770	15.607	17,054,221
2021-11-05	15.530	16.070	15.530	15.750	15.587	23,253,180
2021-11-04	15.250	15.560	15.110	15.530	15.370	17,643,109
2021-11-03	15.010	15.470	14.940	15.130	14.974	17,015,801
2021-11-02	15.030	15.350	14.900	15.070	14.914	23,662,430
2021-11-01	14.100	15.330	14.080	15.070	14.914	29,717,529
2021-10-29	13.690	14.090	13.660	14.020	13.875	16,622,279
2021-10-28	13.600	14.060	13.500	13.650	13.509	19,913,150
2021-10-27	14.860	14.930	13.490	13.900	13.756	53,479,621
2021-10-26	15.360	16.180	15.190	15.990	15.825	31,293,039
2021-10-25	15.160	15.450	14.900	15.310	15.152	11,134,630
2021-10-22	15.160	15.320	15.030	15.150	14.993	9,129,249
2021-10-21	15.100	15.420	15.020	15.230	15.073	15,109,510
2021-10-20	14.760	15.400	14.650	15.200	15.043	21,057,250
2021-10-19	14.190	15.000	14.090	14.840	14.687	17,880,369
2021-10-18	14.680	14.710	14.160	14.250	14.103	14,178,590
2021-10-15	14.920	15.020	14.720	14.750	14.598	11,794,640
2021-10-14	14.850	15.120	14.680	15.000	14.845	16,320,680

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.