Shenzhen Everwin Precision Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 24.870 | 30.500 | 24.500 | 29.600 | 29.600 | 169,943,709 |
| 2026-10-22 | 26.180 | 27.160 | 25.700 | 25.780 | 25.780 | 113,333,148 |
| 2026-10-21 | 25.320 | 27.370 | 24.450 | 26.410 | 26.410 | 149,349,257 |
| 2026-10-20 | 20.760 | 24.670 | 20.610 | 24.670 | 24.670 | 93,197,667 |
| 2026-10-19 | 19.420 | 20.690 | 19.350 | 20.560 | 20.560 | 25,675,998 |
| 2026-10-16 | 19.580 | 20.000 | 19.280 | 19.460 | 19.460 | 17,926,914 |
| 2026-10-15 | 19.410 | 19.850 | 19.160 | 19.250 | 19.250 | 22,820,395 |
| 2026-10-14 | 20.690 | 20.750 | 20.100 | 20.110 | 20.110 | 14,959,244 |
| 2026-10-13 | 20.670 | 21.100 | 20.200 | 20.780 | 20.780 | 17,749,900 |
| 2026-10-12 | 21.720 | 21.770 | 20.830 | 20.840 | 20.840 | 18,472,768 |
| 2026-10-09 | 21.320 | 21.940 | 20.660 | 21.850 | 21.850 | 26,134,811 |
| 2026-10-08 | 22.490 | 22.730 | 21.300 | 21.480 | 21.480 | 24,649,293 |
| 2026-09-30 | 22.520 | 23.330 | 22.250 | 22.480 | 22.480 | 21,412,344 |
| 2026-09-29 | 22.300 | 22.670 | 22.190 | 22.470 | 22.470 | 13,605,447 |
| 2026-09-28 | 23.410 | 23.450 | 22.220 | 22.500 | 22.500 | 24,101,703 |
| 2026-09-24 | 23.900 | 24.250 | 23.380 | 23.410 | 23.410 | 19,596,266 |
| 2026-09-23 | 24.280 | 24.320 | 23.940 | 23.960 | 23.960 | 14,453,125 |
Page 1 of 1 · 17 trading days
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.