Shenzhen Everwin Precision Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	37.340	38.500	36.200	37.730	37.576	139,551,906
2025-10-24	35.680	37.360	35.060	36.960	36.809	101,585,398
2025-10-23	36.200	36.200	34.720	35.280	35.136	64,084,199
2025-10-22	35.900	37.100	35.550	36.260	36.112	87,110,273
2025-10-21	37.630	37.880	35.430	36.600	36.451	131,513,594
2025-10-20	37.560	38.200	35.760	37.000	36.849	113,164,492
2025-10-17	37.740	38.040	36.320	36.470	36.321	80,971,602
2025-10-16	37.250	39.080	36.870	37.800	37.646	117,922,898
2025-10-15	33.660	38.870	33.660	38.060	37.905	190,712,406
2025-10-14	36.500	36.940	33.100	33.330	33.194	124,908,703
2025-10-13	34.000	36.680	34.000	36.330	36.182	123,564,305
2025-10-10	41.850	43.300	37.240	37.400	37.248	185,750,891
2025-10-09	42.000	42.400	40.430	41.200	41.032	132,337,500
2025-09-30	41.000	42.520	40.220	41.680	41.510	164,608,891
2025-09-29	37.630	42.200	37.470	41.460	41.291	191,325,406
2025-09-26	39.720	40.300	37.480	37.530	37.377	166,496,406
2025-09-25	40.760	43.510	39.220	39.410	39.249	233,367,906
2025-09-24	37.510	41.200	36.610	39.750	39.588	239,507,906
2025-09-23	38.000	39.000	35.430	36.490	36.341	218,228,094
2025-09-22	32.260	37.720	31.980	37.720	37.566	260,964,406
2025-09-19	33.170	33.770	31.190	31.430	31.302	206,477,703
2025-09-18	32.000	35.390	31.580	34.500	34.359	313,909,500
2025-09-17	29.490	32.860	28.880	31.640	31.511	256,175,109
2025-09-16	26.510	28.300	26.390	28.140	28.025	200,525,906
2025-09-15	25.860	26.500	25.450	25.830	25.725	85,590,094
2025-09-12	25.880	26.030	25.430	25.500	25.396	73,476,680
2025-09-11	24.400	25.980	24.300	25.960	25.854	124,763,203
2025-09-10	24.900	25.100	24.340	24.490	24.390	48,053,102
2025-09-09	25.400	25.400	24.810	24.900	24.798	59,610,641
2025-09-08	24.850	25.880	24.750	25.690	25.585	89,666,805
2025-09-05	24.420	25.000	23.510	24.860	24.759	83,418,703
2025-09-04	24.880	25.900	23.760	24.610	24.510	108,739,102
2025-09-03	25.180	26.290	24.300	24.430	24.330	73,466,094
2025-09-02	26.500	26.520	24.320	24.980	24.878	106,086,305
2025-09-01	26.270	26.680	25.830	26.290	26.183	76,190,141
2025-08-29	25.400	27.170	25.060	26.270	26.163	128,938,703
2025-08-28	25.000	25.450	24.290	25.440	25.336	92,551,844
2025-08-27	26.430	26.740	24.740	24.810	24.709	124,900,398
2025-08-26	25.390	27.450	25.100	26.430	26.322	134,054,891
2025-08-25	26.180	26.300	25.370	25.620	25.516	92,499,844
2025-08-22	25.650	26.050	25.440	25.890	25.784	75,150,633
2025-08-21	26.400	26.690	25.560	25.760	25.655	94,833,047
2025-08-20	25.150	26.270	24.980	26.170	26.063	113,893,695
2025-08-19	25.450	25.980	24.810	25.410	25.306	99,891,852
2025-08-18	24.550	25.990	24.390	25.470	25.366	124,374,703
2025-08-15	24.020	24.750	24.020	24.360	24.261	70,000,641
2025-08-14	25.160	25.170	23.890	24.190	24.091	105,381,102
2025-08-13	25.000	25.410	24.720	25.150	25.047	88,907,148
2025-08-12	24.800	25.330	24.560	25.150	25.047	97,583,172
2025-08-11	25.150	25.930	24.880	25.080	24.978	124,785,398
2025-08-08	23.770	25.650	23.290	25.130	25.028	164,903,812
2025-08-07	24.150	24.300	23.550	23.730	23.633	96,942,250
2025-08-06	22.730	24.250	22.530	24.140	24.042	148,707,203
2025-08-05	22.700	23.200	22.590	22.750	22.657	74,459,250
2025-08-04	22.220	22.550	22.150	22.500	22.408	58,015,711
2025-08-01	22.430	22.890	22.140	22.330	22.239	90,362,641
2025-07-31	21.130	23.980	21.130	22.720	22.627	209,195,906
2025-07-30	21.200	21.210	20.700	20.870	20.785	39,216,473
2025-07-29	21.360	21.360	20.930	21.300	21.213	37,800,180
2025-07-28	21.450	21.590	21.300	21.350	21.263	34,592,379

← NewerPage 5 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.