Shenzhen Everwin Precision Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	21.260	21.500	21.110	21.440	21.353	42,243,473
2025-07-24	21.100	21.320	21.100	21.290	21.203	32,339,631
2025-07-23	21.230	21.370	21.030	21.110	21.024	38,528,047
2025-07-22	21.680	21.730	21.220	21.380	21.293	51,797,980
2025-07-21	21.600	22.010	21.440	21.790	21.701	66,121,148
2025-07-18	21.750	21.880	21.180	21.310	21.223	57,852,688
2025-07-17	21.000	21.880	20.850	21.680	21.592	91,940,484
2025-07-16	21.050	21.340	20.780	20.960	20.875	44,017,980
2025-07-15	20.830	21.100	20.630	21.050	20.964	45,060,352
2025-07-14	20.650	20.930	20.500	20.790	20.705	29,840,949
2025-07-11	20.450	20.880	20.260	20.640	20.556	33,990,961
2025-07-10	20.600	20.770	20.350	20.510	20.426	32,875,230
2025-07-09	21.200	21.460	20.630	20.650	20.566	41,535,930
2025-07-08	20.450	21.080	20.450	20.880	20.795	42,507,090
2025-07-07	20.920	20.950	20.410	20.470	20.387	39,958,953
2025-07-04	21.430	21.470	20.910	20.960	20.875	49,014,207
2025-07-03	20.580	21.650	20.580	21.470	21.382	86,545,055
2025-07-02	21.070	21.170	20.450	20.580	20.496	37,131,566
2025-07-01	21.150	21.320	20.900	21.200	21.114	41,202,754
2025-06-30	21.290	21.690	21.020	21.400	21.313	62,158,289
2025-06-27	20.950	21.280	20.730	21.060	20.974	42,862,406
2025-06-26	21.150	21.270	20.760	20.790	20.705	38,398,898
2025-06-25	21.000	21.200	20.770	21.180	21.094	41,883,633
2025-06-24	20.170	20.970	20.170	20.880	20.795	44,096,191
2025-06-23	19.700	20.220	19.630	20.140	20.058	24,199,920
2025-06-20	20.300	20.470	20.000	20.010	19.928	29,529,160
2025-06-19	20.930	21.140	20.260	20.360	20.277	41,698,441
2025-06-18	21.020	21.160	20.760	21.080	20.994	34,972,930
2025-06-17	21.360	21.620	21.010	21.220	21.133	42,355,379
2025-06-16	21.000	21.560	20.750	21.300	21.213	53,801,754
2025-06-13	20.770	21.280	20.420	21.180	21.094	99,349,188
2025-06-12	20.760	21.130	20.700	20.950	20.865	38,624,281
2025-06-11	20.770	21.270	20.770	20.820	20.735	35,266,340
2025-06-10	20.980	21.150	20.510	20.800	20.715	38,739,289
2025-06-09	20.990	21.300	20.930	20.970	20.885	35,539,391
2025-06-06	21.230	21.250	20.720	20.900	20.815	37,440,801
2025-06-05	20.460	21.430	20.400	21.220	21.133	60,268,859
2025-06-04	20.260	20.600	20.150	20.460	20.377	30,269,240
2025-06-03	20.000	20.290	19.930	20.140	20.058	24,356,520
2025-05-30	20.420	20.420	20.020	20.150	20.068	30,652,500
2025-05-29	20.200	20.740	20.130	20.630	20.546	39,340,801
2025-05-28	20.220	20.500	19.890	20.070	19.988	28,839,320
2025-05-27	20.660	20.700	20.090	20.130	20.048	28,783,551
2025-05-26	20.250	20.780	20.200	20.700	20.486	34,355,398
2025-05-23	21.300	21.580	20.490	20.530	20.318	52,825,219
2025-05-22	21.300	21.900	21.180	21.400	21.179	42,010,246
2025-05-21	21.240	21.750	20.830	21.530	21.308	53,917,090
2025-05-20	21.320	21.660	21.080	21.440	21.219	30,578,230
2025-05-19	21.680	21.690	20.950	21.410	21.189	43,476,887
2025-05-16	21.620	22.070	21.560	21.760	21.535	41,872,680
2025-05-15	22.380	22.400	21.620	21.690	21.466	46,121,688
2025-05-14	22.570	22.700	22.150	22.380	22.149	63,346,566
2025-05-13	23.400	23.500	22.500	22.560	22.327	98,087,156
2025-05-12	21.980	22.850	21.980	22.820	22.584	120,860,898
2025-05-09	21.980	22.020	21.130	21.320	21.100	56,982,578
2025-05-08	21.680	22.400	21.600	22.060	21.832	62,518,422
2025-05-07	22.440	22.650	21.460	21.780	21.555	75,508,609
2025-05-06	21.770	22.080	21.600	22.070	21.842	79,110,891
2025-04-30	20.780	21.670	20.560	21.520	21.298	71,894,258
2025-04-29	20.480	20.900	19.600	20.760	20.546	71,892,766

← NewerPage 6 of 21 · 1,219 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.