Shenzhen Everwin Precision Tech historical data

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

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
2026-09-22	24.580	24.790	24.140	24.260	24.260	21,405,129
2026-09-21	24.500	24.760	24.400	24.490	24.490	23,733,062
2026-09-18	25.040	25.060	24.350	24.480	24.480	30,977,986
2026-09-17	23.190	24.800	23.170	24.680	24.680	61,874,453
2026-09-16	22.980	23.350	22.620	23.180	23.180	19,878,736
2026-09-15	23.230	23.480	22.920	22.980	22.980	15,433,090
2026-09-14	22.750	23.890	22.560	23.380	23.380	26,626,145
2026-09-11	23.230	23.300	22.480	23.000	23.000	26,368,596
2026-09-10	23.820	23.960	23.400	23.490	23.490	20,812,830
2026-09-09	24.300	24.440	23.780	24.010	24.010	20,429,543
2026-09-08	24.440	24.650	24.150	24.300	24.300	27,319,221
2026-09-07	23.900	25.330	23.600	24.560	24.560	55,307,285
2026-09-04	24.920	25.320	23.470	23.570	23.570	33,682,781
2026-09-03	23.980	24.850	23.810	24.480	24.480	32,947,918
2026-09-02	24.030	24.160	23.680	23.910	23.910	18,311,615
2026-09-01	24.730	24.850	24.110	24.160	24.160	24,784,674
2026-08-31	23.500	24.930	22.990	24.750	24.750	55,620,477
2026-08-28	23.900	24.730	23.660	23.780	23.780	37,768,539
2026-08-27	24.380	24.590	23.390	24.070	24.070	69,792,906
2026-08-26	25.880	26.280	25.450	25.620	25.620	21,757,422
2026-08-25	24.800	26.340	24.560	25.990	25.990	34,602,262
2026-08-24	25.810	26.090	24.610	24.890	24.890	29,699,260
2026-08-21	24.670	26.490	24.450	26.060	26.060	36,889,055
2026-08-20	25.670	25.950	24.890	24.940	24.940	33,940,770
2026-08-19	28.400	28.400	25.450	25.600	25.600	57,369,332
2026-08-18	28.120	28.880	27.820	28.880	28.880	55,089,383
2026-08-17	27.280	28.190	27.050	28.130	28.130	34,886,043
2026-08-14	27.310	27.450	26.840	27.280	27.280	23,767,156
2026-08-13	27.820	28.080	27.230	27.230	27.230	33,538,238
2026-08-12	28.000	28.060	27.600	27.800	27.800	28,914,977
2026-08-11	27.290	28.500	27.220	28.180	28.180	41,181,055
2026-08-10	28.070	28.380	27.520	27.680	27.680	28,220,410
2026-08-07	28.190	28.300	27.440	28.020	28.020	34,080,664
2026-08-06	28.160	28.450	27.830	28.040	28.040	37,134,438
2026-08-05	27.970	28.920	27.810	28.600	28.600	49,088,375
2026-08-04	27.670	28.100	27.200	27.970	27.970	33,771,707
2026-08-03	27.710	28.380	27.360	27.670	27.670	35,928,062
2026-07-31	27.990	28.480	27.520	27.580	27.580	56,356,492
2026-07-30	26.600	27.980	26.500	26.790	26.790	50,786,125
2026-07-29	25.800	27.210	25.180	26.840	26.840	50,454,293
2026-07-28	26.070	26.350	25.460	25.590	25.590	27,644,910
2026-07-27	24.420	26.790	24.250	26.600	26.600	47,914,875
2026-07-24	24.500	25.090	24.320	24.430	24.430	27,816,623

Page 1 of 3 · 121 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.