Shenzhen Everwin Precision Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 19.520 | 19.630 | 18.580 | 18.580 | 18.388 | 134,976,500 |
| 2025-01-22 | 19.450 | 19.960 | 18.750 | 19.110 | 18.913 | 191,573,109 |
| 2025-01-21 | 18.470 | 19.480 | 18.220 | 19.210 | 19.012 | 159,858,500 |
| 2025-01-20 | 17.890 | 18.490 | 17.890 | 18.200 | 18.012 | 90,603,758 |
| 2025-01-17 | 17.600 | 17.970 | 17.500 | 17.680 | 17.497 | 66,593,969 |
| 2025-01-16 | 18.300 | 18.470 | 17.420 | 17.620 | 17.438 | 101,088,000 |
| 2025-01-15 | 18.360 | 18.530 | 18.010 | 18.120 | 17.933 | 92,439,844 |
| 2025-01-14 | 17.690 | 18.780 | 17.410 | 18.650 | 18.457 | 137,451,906 |
| 2025-01-13 | 16.950 | 18.100 | 16.850 | 17.720 | 17.537 | 100,607,906 |
| 2025-01-10 | 17.300 | 18.440 | 17.160 | 17.340 | 17.161 | 134,310,891 |
| 2025-01-09 | 16.580 | 17.660 | 16.580 | 17.590 | 17.408 | 127,728,305 |
| 2025-01-08 | 16.500 | 16.880 | 15.820 | 16.730 | 16.557 | 86,157,125 |
| 2025-01-07 | 15.650 | 16.660 | 15.600 | 16.630 | 16.458 | 84,797,398 |
| 2025-01-06 | 16.300 | 16.420 | 15.560 | 15.790 | 15.627 | 68,667,508 |
| 2025-01-03 | 15.830 | 16.870 | 15.700 | 16.190 | 16.023 | 88,024,039 |
| 2025-01-02 | 16.230 | 16.490 | 15.520 | 15.800 | 15.637 | 54,985,953 |
| 2024-12-31 | 16.960 | 16.960 | 16.200 | 16.240 | 16.072 | 57,481,887 |
| 2024-12-30 | 16.750 | 16.970 | 16.200 | 16.970 | 16.795 | 59,437,621 |
| 2024-12-27 | 16.330 | 17.170 | 16.210 | 16.700 | 16.527 | 87,852,469 |
| 2024-12-26 | 15.850 | 16.450 | 15.660 | 16.220 | 16.052 | 63,938,941 |
| 2024-12-25 | 16.410 | 16.470 | 15.450 | 15.840 | 15.676 | 116,014,703 |
| 2024-12-24 | 16.500 | 16.960 | 16.480 | 16.750 | 16.577 | 40,177,152 |
| 2024-12-23 | 17.270 | 17.330 | 16.470 | 16.550 | 16.379 | 52,383,941 |
| 2024-12-20 | 17.150 | 17.530 | 16.900 | 17.280 | 17.101 | 64,758,398 |
| 2024-12-19 | 16.810 | 17.420 | 16.760 | 17.300 | 17.121 | 44,029,141 |
| 2024-12-18 | 17.020 | 17.290 | 16.600 | 17.130 | 16.953 | 35,716,281 |
| 2024-12-17 | 17.130 | 17.390 | 16.870 | 16.930 | 16.755 | 43,380,449 |
| 2024-12-16 | 17.510 | 17.650 | 16.980 | 17.130 | 16.953 | 44,373,660 |
| 2024-12-13 | 18.200 | 18.270 | 17.620 | 17.670 | 17.487 | 58,582,422 |
| 2024-12-12 | 18.700 | 18.890 | 18.110 | 18.380 | 18.190 | 69,821,039 |
| 2024-12-11 | 18.400 | 19.170 | 18.390 | 18.720 | 18.527 | 84,051,148 |
| 2024-12-10 | 20.000 | 20.200 | 18.590 | 18.610 | 18.418 | 129,324,602 |
| 2024-12-09 | 18.560 | 19.940 | 18.410 | 19.100 | 18.903 | 133,020,797 |
| 2024-12-06 | 17.160 | 19.450 | 17.070 | 18.700 | 18.507 | 149,638,594 |
| 2024-12-05 | 16.300 | 16.990 | 16.220 | 16.880 | 16.706 | 44,875,566 |
| 2024-12-04 | 16.600 | 16.690 | 16.220 | 16.360 | 16.191 | 33,285,352 |
| 2024-12-03 | 16.900 | 16.900 | 16.420 | 16.700 | 16.527 | 40,779,289 |
| 2024-12-02 | 16.620 | 17.190 | 16.610 | 16.920 | 16.745 | 50,926,359 |
| 2024-11-29 | 16.060 | 16.750 | 16.010 | 16.600 | 16.429 | 49,555,594 |
| 2024-11-28 | 16.550 | 16.570 | 16.000 | 16.050 | 15.884 | 40,625,199 |
| 2024-11-27 | 15.770 | 16.500 | 15.320 | 16.480 | 16.310 | 50,784,121 |
| 2024-11-26 | 16.080 | 16.310 | 15.810 | 15.840 | 15.676 | 29,072,180 |
| 2024-11-25 | 16.360 | 16.510 | 15.710 | 16.120 | 15.953 | 42,590,738 |
| 2024-11-22 | 17.180 | 17.380 | 16.310 | 16.370 | 16.201 | 48,585,609 |
| 2024-11-21 | 17.400 | 17.400 | 16.880 | 17.150 | 16.973 | 45,094,090 |
| 2024-11-20 | 17.120 | 17.630 | 16.980 | 17.440 | 17.260 | 51,815,379 |
| 2024-11-19 | 16.430 | 17.180 | 16.430 | 17.150 | 16.973 | 50,656,480 |
| 2024-11-18 | 17.430 | 17.610 | 16.220 | 16.420 | 16.250 | 67,304,805 |
| 2024-11-15 | 17.820 | 18.350 | 17.390 | 17.420 | 17.240 | 61,283,379 |
| 2024-11-14 | 18.950 | 18.960 | 17.790 | 17.830 | 17.646 | 66,402,852 |
| 2024-11-13 | 19.270 | 19.380 | 18.430 | 18.950 | 18.754 | 63,893,328 |
| 2024-11-12 | 20.000 | 20.090 | 19.100 | 19.260 | 19.061 | 93,284,312 |
| 2024-11-11 | 18.980 | 20.850 | 18.620 | 20.220 | 20.011 | 120,169,602 |
| 2024-11-08 | 18.800 | 19.660 | 18.750 | 19.000 | 18.804 | 102,213,797 |
| 2024-11-07 | 18.180 | 18.590 | 17.960 | 18.520 | 18.329 | 83,780,578 |
| 2024-11-06 | 19.700 | 19.860 | 18.410 | 18.650 | 18.457 | 143,317,797 |
| 2024-11-05 | 19.160 | 20.930 | 18.920 | 19.910 | 19.704 | 151,486,406 |
| 2024-11-04 | 18.880 | 19.880 | 18.080 | 19.560 | 19.358 | 145,194,203 |
| 2024-11-01 | 17.930 | 19.210 | 17.630 | 18.760 | 18.566 | 147,818,203 |
| 2024-10-31 | 18.370 | 18.540 | 17.370 | 17.950 | 17.765 | 130,134,398 |
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.