Shenzhen Everwin Precision Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	16.060	18.980	15.960	17.920	17.735	154,977,406
2024-10-29	15.880	16.330	15.450	15.890	15.726	102,846,703
2024-10-28	16.640	16.800	15.640	15.870	15.706	124,696,492
2024-10-25	15.140	15.630	14.980	15.620	15.459	61,646,621
2024-10-24	14.810	15.080	14.730	14.950	14.796	31,399,779
2024-10-23	15.230	15.400	14.890	15.030	14.875	49,984,648
2024-10-22	15.300	15.730	15.020	15.230	15.073	66,781,516
2024-10-21	15.300	16.160	15.140	15.510	15.350	94,470,398
2024-10-18	14.150	15.590	14.080	15.050	14.895	86,156,477
2024-10-17	14.150	14.700	14.150	14.250	14.103	53,369,992
2024-10-16	13.920	14.360	13.900	14.040	13.895	39,395,559
2024-10-15	14.500	14.980	14.140	14.330	14.182	59,176,633
2024-10-14	13.830	14.550	13.660	14.540	14.390	57,419,848
2024-10-11	14.450	14.670	13.530	13.840	13.697	64,588,230
2024-10-10	14.380	15.230	14.190	14.700	14.548	73,371,820
2024-10-09	15.690	15.830	14.200	14.320	14.172	113,622,703
2024-10-08	16.480	16.500	14.800	16.500	16.330	134,854,594
2024-09-30	12.130	13.800	11.960	13.750	13.608	105,038,000
2024-09-27	11.260	11.920	11.110	11.730	11.609	65,200,672
2024-09-26	10.760	11.100	10.660	11.100	10.985	38,237,379
2024-09-25	10.850	11.150	10.760	10.810	10.698	38,406,422
2024-09-24	10.480	10.780	10.310	10.780	10.669	32,117,590
2024-09-23	10.460	10.660	10.280	10.400	10.293	18,181,600
2024-09-20	10.400	10.540	10.310	10.450	10.342	17,893,920
2024-09-19	10.300	10.560	10.160	10.400	10.293	19,532,930
2024-09-18	10.500	10.500	10.030	10.230	10.124	18,219,840
2024-09-13	10.450	10.700	10.420	10.450	10.342	20,578,980
2024-09-12	10.680	10.760	10.430	10.440	10.332	17,905,961
2024-09-11	10.740	10.780	10.530	10.630	10.520	17,835,189
2024-09-10	10.790	10.930	10.400	10.850	10.738	25,709,820
2024-09-09	10.760	10.940	10.670	10.790	10.679	18,659,680
2024-09-06	11.280	11.330	10.900	10.920	10.807	28,524,051
2024-09-05	11.250	11.470	11.190	11.310	11.193	25,499,949
2024-09-04	11.310	11.410	11.070	11.290	11.173	33,763,719
2024-09-03	11.310	11.640	11.310	11.480	11.361	28,845,320
2024-09-02	11.630	11.750	11.400	11.440	11.322	46,624,840
2024-08-30	11.400	11.960	11.310	11.670	11.549	78,726,141
2024-08-29	10.780	11.440	10.640	11.390	11.272	56,163,602
2024-08-28	10.620	11.010	10.610	10.850	10.738	25,419,641
2024-08-27	11.080	11.080	10.640	10.670	10.560	31,659,180
2024-08-26	10.770	11.040	10.650	11.020	10.906	31,946,881
2024-08-23	10.600	10.850	10.520	10.780	10.669	22,877,029
2024-08-22	10.830	10.890	10.480	10.630	10.520	28,425,631
2024-08-21	10.640	11.050	10.590	10.890	10.778	33,880,688
2024-08-20	10.720	10.970	10.660	10.750	10.639	26,636,920
2024-08-19	10.810	10.980	10.690	10.720	10.609	27,712,600
2024-08-16	10.860	11.150	10.850	10.880	10.768	37,705,312
2024-08-15	10.820	11.170	10.720	10.850	10.738	43,808,809
2024-08-14	10.700	11.000	10.520	10.900	10.787	47,971,391
2024-08-13	10.390	10.670	10.380	10.610	10.500	26,957,180
2024-08-12	10.330	10.520	10.300	10.350	10.243	18,460,490
2024-08-09	10.570	10.640	10.410	10.410	10.302	27,061,699
2024-08-08	10.140	10.510	10.010	10.440	10.332	34,534,969
2024-08-07	10.370	10.500	10.230	10.260	10.154	30,902,859
2024-08-06	10.570	10.630	10.220	10.450	10.342	37,435,680
2024-08-05	11.080	11.250	10.270	10.300	10.194	67,139,562
2024-08-02	11.640	11.940	11.270	11.300	11.183	45,469,633
2024-08-01	11.920	12.010	11.770	11.850	11.728	38,022,422
2024-07-31	11.310	11.960	11.240	11.910	11.787	54,228,688
2024-07-30	11.430	11.530	11.130	11.370	11.253	40,442,473

← NewerPage 9 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.