Shenzhen Everwin Precision Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	21.360	21.380	20.920	21.080	20.862	44,009,738
2025-04-25	21.410	21.680	21.090	21.430	21.209	69,337,719
2025-04-24	21.720	22.000	21.110	21.270	21.050	83,281,172
2025-04-23	21.180	22.070	20.950	21.690	21.466	124,464,602
2025-04-22	21.000	21.070	20.550	20.580	20.367	52,594,434
2025-04-21	20.460	21.320	20.160	21.180	20.961	68,015,555
2025-04-18	20.510	20.940	20.320	20.520	20.308	61,364,488
2025-04-17	20.300	20.670	20.220	20.270	20.061	45,190,461
2025-04-16	20.850	20.950	20.080	20.390	20.179	57,162,359
2025-04-15	21.380	21.420	20.640	21.000	20.783	58,889,680
2025-04-14	22.240	22.280	20.940	21.130	20.912	112,406,898
2025-04-11	20.350	21.370	19.940	20.830	20.615	104,145,203
2025-04-10	20.800	21.530	20.340	20.380	20.169	126,502,492
2025-04-09	18.400	19.830	17.130	19.520	19.318	107,865,906
2025-04-08	18.750	19.930	18.390	18.990	18.794	102,792,703
2025-04-07	19.990	20.940	18.650	18.650	18.457	116,929,906
2025-04-03	24.310	24.690	23.270	23.310	23.069	104,241,695
2025-04-02	24.590	25.300	24.590	25.010	24.752	57,090,512
2025-04-01	25.250	25.390	24.460	24.490	24.237	46,580,352
2025-03-31	24.680	25.070	24.000	24.940	24.682	66,176,805
2025-03-28	25.300	25.660	24.900	25.180	24.920	48,116,871
2025-03-27	25.500	26.170	25.300	25.460	25.197	56,084,199
2025-03-26	25.000	26.330	25.000	25.630	25.365	74,096,602
2025-03-25	27.090	27.190	25.060	25.240	24.979	100,458,203
2025-03-24	26.710	27.360	26.160	27.160	26.879	85,651,297
2025-03-21	27.950	27.950	26.600	26.600	26.325	94,475,453
2025-03-20	28.040	28.950	27.910	28.110	27.820	86,173,688
2025-03-19	28.700	29.230	27.900	28.390	28.097	97,607,711
2025-03-18	28.620	28.940	28.310	28.860	28.562	96,730,875
2025-03-17	27.980	28.960	27.420	28.900	28.601	140,660,406
2025-03-14	25.850	27.780	25.730	27.480	27.196	124,982,797
2025-03-13	27.020	27.110	25.700	26.010	25.741	118,352,203
2025-03-12	27.950	28.090	27.200	27.200	26.919	91,179,508
2025-03-11	27.300	28.160	27.300	27.790	27.503	93,585,438
2025-03-10	28.920	29.440	28.150	28.180	27.889	110,674,094
2025-03-07	29.160	30.870	28.650	28.920	28.621	167,377,109
2025-03-06	28.450	31.100	27.610	29.670	29.363	226,239,203
2025-03-05	27.500	28.380	27.400	27.960	27.671	146,966,406
2025-03-04	25.860	28.280	25.860	28.000	27.711	209,189,109
2025-03-03	25.940	26.750	25.380	25.870	25.603	121,742,094
2025-02-28	26.890	27.270	25.060	25.230	24.969	140,428,000
2025-02-27	27.570	27.700	26.110	26.910	26.632	168,769,797
2025-02-26	27.270	28.880	26.380	28.100	27.810	208,842,297
2025-02-25	27.130	28.330	27.010	27.310	27.028	172,286,797
2025-02-24	28.000	29.120	27.410	27.680	27.394	220,300,000
2025-02-21	26.800	31.000	26.500	27.810	27.523	323,910,688
2025-02-20	24.470	27.990	24.130	26.500	26.226	247,441,406
2025-02-19	23.010	24.900	23.010	24.360	24.108	190,761,297
2025-02-18	23.750	23.990	22.980	23.180	22.941	160,941,203
2025-02-17	21.510	24.350	21.280	24.200	23.950	215,623,500
2025-02-14	21.570	22.050	21.320	21.560	21.337	96,867,297
2025-02-13	22.610	22.800	21.440	21.690	21.466	132,776,703
2025-02-12	22.330	22.820	21.710	22.570	22.337	141,259,391
2025-02-11	22.090	23.160	22.010	22.690	22.456	179,334,297
2025-02-10	22.400	22.590	21.660	22.220	21.990	167,127,297
2025-02-07	21.920	22.790	21.720	22.290	22.060	253,584,984
2025-02-06	19.980	22.580	19.800	21.920	21.694	223,747,594
2025-02-05	19.050	20.260	19.050	20.200	19.991	166,890,094
2025-01-27	19.780	19.780	18.620	18.620	18.428	94,045,406
2025-01-24	18.350	19.550	18.300	19.490	19.289	143,501,797

← NewerPage 7 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.