Shenzhen Everwin Precision Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	32.980	33.310	32.160	32.460	32.328	37,458,941
2026-04-23	33.850	33.850	32.330	32.820	32.686	61,928,180
2026-04-22	33.710	34.270	33.630	34.040	33.901	39,980,992
2026-04-21	34.300	34.590	33.330	33.940	33.802	47,683,621
2026-04-20	34.390	34.870	33.900	34.580	34.439	59,900,301
2026-04-17	33.350	34.160	33.090	33.890	33.752	37,319,262
2026-04-16	34.100	34.500	33.330	33.710	33.573	46,422,191
2026-04-15	34.000	34.440	33.260	33.380	33.244	39,113,871
2026-04-14	33.800	34.200	33.220	33.780	33.642	36,071,473
2026-04-13	33.100	33.570	33.010	33.180	33.045	27,749,289
2026-04-10	33.450	34.260	33.220	33.560	33.423	41,700,441
2026-04-09	33.030	33.580	32.720	32.950	32.816	35,256,840
2026-04-08	32.200	33.500	32.200	33.500	33.363	53,244,910
2026-04-07	30.930	31.710	30.930	31.170	31.043	22,636,770
2026-04-03	31.490	31.700	30.720	30.920	30.794	22,190,520
2026-04-02	32.240	32.540	31.110	31.290	31.162	33,115,059
2026-04-01	31.810	32.800	31.810	32.620	32.487	44,631,793
2026-03-31	31.650	32.200	31.180	31.180	31.053	29,231,830
2026-03-30	31.310	31.970	31.100	31.760	31.631	23,280,600
2026-03-27	31.320	32.280	31.250	31.810	31.680	27,924,859
2026-03-26	32.690	33.130	31.950	32.060	31.929	43,714,488
2026-03-25	31.200	32.540	31.050	32.360	32.228	46,811,719
2026-03-24	31.600	31.790	30.020	31.010	30.884	50,330,762
2026-03-23	32.140	33.140	30.790	30.990	30.864	66,466,766
2026-03-20	32.860	33.140	31.800	31.880	31.750	36,260,219
2026-03-19	33.250	33.340	32.280	32.500	32.367	36,217,527
2026-03-18	34.000	34.060	33.390	33.890	33.752	22,221,971
2026-03-17	34.800	34.960	33.550	33.550	33.413	29,444,760
2026-03-16	34.710	34.750	33.850	34.600	34.459	26,156,711
2026-03-13	35.110	35.580	34.680	34.710	34.568	27,703,801
2026-03-12	36.480	36.730	35.500	35.760	35.614	33,651,273
2026-03-11	37.430	37.880	36.470	36.500	36.351	58,145,090
2026-03-10	35.470	36.600	35.450	36.570	36.421	52,836,312
2026-03-09	34.590	35.100	33.750	34.850	34.708	36,886,859
2026-03-06	35.120	35.850	35.060	35.450	35.305	25,142,910
2026-03-05	35.720	36.080	35.200	35.470	35.325	31,178,189
2026-03-04	34.450	36.060	34.450	35.100	34.957	37,440,422
2026-03-03	37.490	37.830	35.050	35.070	34.927	59,534,898
2026-03-02	37.500	37.990	36.810	37.340	37.188	61,009,602
2026-02-27	39.510	39.510	38.300	38.690	38.532	53,650,738
2026-02-26	38.800	40.400	38.410	39.700	39.538	58,592,609
2026-02-25	39.140	39.400	38.540	38.860	38.702	41,267,406
2026-02-24	40.590	40.600	39.050	39.140	38.980	46,876,238
2026-02-13	40.080	40.790	39.500	40.220	40.056	48,242,301
2026-02-12	39.090	40.420	39.090	40.080	39.917	44,981,980
2026-02-11	39.900	40.150	39.150	39.200	39.040	44,715,461
2026-02-10	40.270	40.900	39.830	40.300	40.136	58,900,273
2026-02-09	41.600	41.620	40.120	40.350	40.185	63,225,781
2026-02-06	38.800	41.250	38.500	40.320	40.156	73,227,430
2026-02-05	39.940	40.250	38.600	39.460	39.299	60,482,129
2026-02-04	39.960	40.920	39.050	40.710	40.544	77,700,570
2026-02-03	37.920	40.300	37.380	40.040	39.877	84,919,039
2026-02-02	38.480	39.450	37.500	37.500	37.347	66,531,875
2026-01-30	38.110	39.550	37.520	38.650	38.492	60,772,879
2026-01-29	39.320	39.660	38.420	38.420	38.263	54,155,633
2026-01-28	39.500	40.270	38.960	39.570	39.409	51,311,039
2026-01-27	39.670	40.380	38.800	39.910	39.747	58,710,480
2026-01-26	41.520	42.630	39.100	39.450	39.289	101,895,508
2026-01-23	40.540	41.180	39.730	40.510	40.345	63,691,191
2026-01-22	40.900	41.630	40.210	40.490	40.325	59,301,727

← NewerPage 3 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.