Shenzhen Everwin Precision Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	39.960	42.000	39.680	41.420	41.251	77,517,742
2026-01-20	42.670	42.950	39.880	40.490	40.325	140,737,109
2026-01-19	44.200	45.000	43.000	44.110	43.930	106,407,000
2026-01-16	41.800	45.400	41.680	43.520	43.343	139,981,297
2026-01-15	41.200	41.900	40.800	41.400	41.231	59,988,801
2026-01-14	43.860	44.040	41.000	41.590	41.420	139,813,594
2026-01-13	45.020	46.500	43.050	43.380	43.203	121,115,602
2026-01-12	44.700	46.250	43.390	45.450	45.265	129,766,398
2026-01-09	44.090	46.280	43.980	44.480	44.299	121,315,297
2026-01-08	44.000	45.060	43.680	44.330	44.149	89,031,883
2026-01-07	43.580	45.390	43.440	44.070	43.890	109,913,602
2026-01-06	44.470	46.060	43.680	44.280	44.099	124,038,898
2026-01-05	45.100	46.450	44.330	44.460	44.279	142,074,000
2025-12-31	44.700	47.300	44.220	46.500	46.310	157,746,891
2025-12-30	40.300	47.990	40.040	45.130	44.946	181,628,500
2025-12-29	40.500	43.020	39.600	41.220	41.052	128,221,102
2025-12-26	39.530	40.980	39.050	40.460	40.295	108,168,094
2025-12-25	37.550	40.650	37.500	40.250	40.086	136,379,203
2025-12-24	36.300	37.500	36.030	37.090	36.939	64,612,168
2025-12-23	37.420	37.620	36.320	36.640	36.491	83,236,398
2025-12-22	36.360	38.150	36.290	37.790	37.636	125,328,797
2025-12-19	36.000	37.120	35.830	36.200	36.052	98,505,406
2025-12-18	35.400	36.600	35.160	35.460	35.315	64,909,473
2025-12-17	35.660	36.550	35.530	36.190	36.042	82,730,078
2025-12-16	36.670	37.160	35.250	35.640	35.495	72,054,750
2025-12-15	38.140	38.490	36.550	36.790	36.640	123,987,508
2025-12-12	40.010	40.880	38.660	38.710	38.552	139,238,594
2025-12-11	42.700	43.100	40.010	40.260	40.096	134,715,500
2025-12-10	42.930	43.600	41.880	42.300	42.128	101,333,297
2025-12-09	43.670	44.670	43.000	43.500	43.323	134,077,594
2025-12-08	42.500	45.470	41.500	45.220	45.036	195,020,094
2025-12-05	40.040	43.640	39.600	43.310	43.133	180,332,891
2025-12-04	41.700	42.800	40.100	40.220	40.056	169,593,109
2025-12-03	42.820	43.350	39.500	39.540	39.379	154,256,000
2025-12-02	41.940	43.600	41.010	42.220	42.048	163,296,500
2025-12-01	42.500	42.800	40.680	41.960	41.789	162,144,500
2025-11-28	39.450	44.410	38.930	42.920	42.745	205,795,594
2025-11-27	37.900	40.350	37.480	38.600	38.443	141,141,109
2025-11-26	34.720	39.200	34.300	37.900	37.745	168,827,016
2025-11-25	34.500	35.390	33.870	34.720	34.578	88,857,289
2025-11-24	32.800	34.440	32.560	33.970	33.831	100,675,102
2025-11-21	31.260	33.990	30.690	32.690	32.557	113,228,000
2025-11-20	32.000	32.660	31.450	31.570	31.441	46,499,379
2025-11-19	31.510	31.830	31.360	31.550	31.421	35,622,191
2025-11-18	32.580	32.900	31.400	31.630	31.501	55,108,840
2025-11-17	32.300	33.230	32.290	32.640	32.507	38,751,840
2025-11-14	32.770	33.580	32.030	32.470	32.338	53,800,520
2025-11-13	33.000	34.230	33.000	33.250	33.114	56,772,262
2025-11-12	33.540	34.320	32.800	33.210	33.075	49,056,207
2025-11-11	34.840	35.100	33.000	33.850	33.712	63,457,480
2025-11-10	35.600	35.780	34.000	34.460	34.319	60,812,539
2025-11-07	36.600	37.090	35.510	35.670	35.525	75,826,680
2025-11-06	35.200	37.500	35.100	37.300	37.148	117,629,000
2025-11-05	33.300	35.790	33.300	34.860	34.718	70,447,555
2025-11-04	36.600	36.720	34.030	34.630	34.489	85,537,969
2025-11-03	38.310	38.400	35.670	36.580	36.431	102,477,102
2025-10-31	37.220	39.400	37.220	38.010	37.855	160,377,594
2025-10-30	36.690	37.300	35.730	36.300	36.152	87,443,953
2025-10-29	37.930	38.230	36.450	37.030	36.879	106,344,094
2025-10-28	37.590	39.240	36.810	38.000	37.845	153,117,594

← NewerPage 4 of 5 · 243 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.