Shenzhen Everbest Machinery Indus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 21.290 | 21.480 | 20.720 | 20.730 | 14.419 | 1,098,580 |
| 2024-07-23 | 21.700 | 21.890 | 21.250 | 21.340 | 14.844 | 1,144,640 |
| 2024-07-22 | 21.720 | 21.950 | 21.510 | 21.700 | 15.094 | 779,800 |
| 2024-07-19 | 21.540 | 21.900 | 21.210 | 21.700 | 15.094 | 992,040 |
| 2024-07-18 | 21.780 | 21.780 | 21.000 | 21.540 | 14.983 | 1,678,880 |
| 2024-07-17 | 22.250 | 22.590 | 21.860 | 21.880 | 15.219 | 2,478,420 |
| 2024-07-16 | 22.480 | 22.880 | 22.210 | 22.370 | 15.560 | 2,567,740 |
| 2024-07-15 | 22.010 | 22.660 | 21.600 | 22.420 | 15.595 | 3,228,400 |
| 2024-07-12 | 22.240 | 22.570 | 21.870 | 22.190 | 15.435 | 3,372,460 |
| 2024-07-11 | 21.500 | 22.660 | 21.500 | 22.260 | 15.484 | 5,784,485 |
| 2024-07-10 | 20.900 | 22.990 | 20.880 | 22.090 | 15.365 | 6,220,985 |
| 2024-07-09 | 20.680 | 21.100 | 19.970 | 20.900 | 14.538 | 4,141,643 |
| 2024-07-08 | 20.900 | 22.460 | 20.400 | 21.510 | 14.962 | 2,549,216 |
| 2024-07-05 | 20.490 | 21.100 | 20.230 | 20.930 | 14.558 | 1,019,620 |
| 2024-07-04 | 21.380 | 21.560 | 20.400 | 20.480 | 14.245 | 1,294,860 |
| 2024-07-03 | 22.050 | 22.050 | 21.380 | 21.390 | 14.878 | 949,620 |
| 2024-07-02 | 21.820 | 22.060 | 21.750 | 21.870 | 15.212 | 896,000 |
| 2024-07-01 | 21.620 | 22.060 | 21.410 | 21.840 | 15.191 | 912,100 |
| 2024-06-28 | 21.620 | 22.180 | 21.330 | 21.890 | 15.226 | 1,434,720 |
| 2024-06-27 | 21.970 | 22.200 | 21.530 | 21.530 | 14.976 | 923,580 |
| 2024-06-26 | 21.160 | 21.980 | 20.930 | 21.970 | 15.282 | 1,069,460 |
| 2024-06-25 | 21.020 | 21.590 | 21.020 | 21.240 | 14.774 | 1,149,076 |
| 2024-06-24 | 22.080 | 22.430 | 21.140 | 21.200 | 14.746 | 1,387,960 |
| 2024-06-21 | 22.010 | 22.380 | 21.810 | 22.080 | 15.358 | 762,580 |
| 2024-06-20 | 22.730 | 22.850 | 22.050 | 22.110 | 15.379 | 1,443,960 |
| 2024-06-19 | 22.650 | 23.320 | 22.650 | 22.840 | 15.887 | 1,738,240 |
| 2024-06-18 | 22.430 | 22.860 | 22.290 | 22.650 | 15.755 | 999,460 |
| 2024-06-17 | 22.850 | 22.930 | 22.220 | 22.430 | 15.602 | 1,418,200 |
| 2024-06-14 | 22.660 | 22.970 | 22.570 | 22.860 | 15.901 | 912,240 |
| 2024-06-13 | 22.940 | 23.080 | 22.690 | 22.760 | 15.831 | 925,540 |
| 2024-06-12 | 22.530 | 23.290 | 22.520 | 22.940 | 15.957 | 1,360,520 |
| 2024-06-11 | 22.700 | 22.780 | 22.000 | 22.660 | 15.762 | 1,103,480 |
| 2024-06-07 | 21.860 | 22.730 | 21.710 | 22.470 | 15.630 | 1,805,580 |
| 2024-06-06 | 23.500 | 23.670 | 21.900 | 22.170 | 15.004 | 2,234,260 |
| 2024-06-05 | 23.670 | 23.960 | 23.300 | 23.300 | 15.768 | 1,004,640 |
| 2024-06-04 | 23.910 | 23.910 | 23.280 | 23.760 | 16.080 | 1,875,158 |
| 2024-06-03 | 24.420 | 24.690 | 23.660 | 23.920 | 16.188 | 1,859,340 |
| 2024-05-31 | 24.260 | 24.780 | 24.050 | 24.540 | 16.608 | 1,956,220 |
| 2024-05-30 | 24.230 | 24.290 | 23.960 | 24.010 | 16.249 | 1,198,960 |
| 2024-05-29 | 24.160 | 24.440 | 24.040 | 24.120 | 16.323 | 1,202,038 |
| 2024-05-28 | 24.180 | 24.590 | 23.900 | 24.210 | 16.384 | 1,425,478 |
| 2024-05-27 | 24.030 | 24.420 | 23.710 | 24.180 | 16.364 | 1,745,475 |
| 2024-05-24 | 24.650 | 24.750 | 24.150 | 24.160 | 16.350 | 1,633,240 |
| 2024-05-23 | 25.070 | 25.170 | 24.600 | 24.650 | 16.682 | 1,929,480 |
| 2024-05-22 | 24.990 | 25.200 | 24.820 | 25.060 | 16.959 | 1,377,600 |
| 2024-05-21 | 25.200 | 25.330 | 24.800 | 24.940 | 16.878 | 1,831,200 |
| 2024-05-20 | 25.180 | 25.420 | 25.000 | 25.360 | 17.162 | 1,805,720 |
| 2024-05-17 | 24.970 | 25.270 | 24.580 | 25.270 | 17.102 | 2,474,220 |
| 2024-05-16 | 25.040 | 25.300 | 24.650 | 24.840 | 16.811 | 2,314,060 |
| 2024-05-15 | 25.280 | 25.420 | 24.710 | 24.820 | 16.797 | 2,307,060 |
| 2024-05-14 | 24.600 | 25.790 | 24.590 | 25.310 | 17.129 | 3,097,036 |
| 2024-05-13 | 25.200 | 25.200 | 24.420 | 24.600 | 16.648 | 2,927,540 |
| 2024-05-10 | 25.840 | 26.500 | 25.120 | 25.290 | 17.115 | 3,926,860 |
| 2024-05-09 | 25.440 | 26.450 | 25.440 | 25.890 | 17.521 | 3,088,400 |
| 2024-05-08 | 26.000 | 26.260 | 25.500 | 25.540 | 17.284 | 3,218,040 |
| 2024-05-07 | 26.100 | 26.670 | 26.030 | 26.180 | 17.717 | 4,971,120 |
| 2024-05-06 | 25.010 | 26.200 | 24.870 | 26.000 | 17.596 | 5,959,240 |
| 2024-04-30 | 25.900 | 25.900 | 24.610 | 24.650 | 16.682 | 5,134,640 |
| 2024-04-29 | 25.000 | 25.700 | 24.850 | 25.600 | 17.325 | 4,831,470 |
| 2024-04-26 | 25.140 | 25.790 | 24.600 | 25.210 | 17.061 | 4,645,760 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-09 | 0.7300 CNY |
| 2024-06-07 | 0.6000 CNY |
| 2023-05-30 | 0.4900 CNY |
| 2022-06-07 | 1.1000 CNY |
| 2021-06-09 | 1.1000 CNY |
| 2020-09-28 | 0.9600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.