Shenzhen Everbest Machinery Indus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 25.010 | 25.590 | 24.620 | 25.140 | 17.014 | 3,730,805 |
| 2024-04-24 | 25.660 | 25.800 | 24.960 | 25.590 | 17.318 | 3,832,350 |
| 2024-04-23 | 26.280 | 26.310 | 24.810 | 25.210 | 17.061 | 6,654,769 |
| 2024-04-22 | 27.250 | 27.300 | 25.380 | 26.320 | 17.812 | 8,550,481 |
| 2024-04-19 | 26.850 | 29.070 | 26.840 | 28.200 | 19.084 | 10,948,821 |
| 2024-04-18 | 26.400 | 28.510 | 26.110 | 27.730 | 18.766 | 9,424,308 |
| 2024-04-17 | 26.000 | 27.290 | 25.700 | 26.440 | 17.893 | 6,457,920 |
| 2024-04-16 | 27.110 | 27.680 | 24.540 | 25.370 | 17.169 | 7,667,510 |
| 2024-04-15 | 27.880 | 29.600 | 26.880 | 27.250 | 18.442 | 10,425,399 |
| 2024-04-12 | 28.190 | 30.290 | 27.360 | 28.750 | 19.457 | 15,102,719 |
| 2024-04-11 | 24.720 | 28.290 | 24.720 | 28.290 | 19.145 | 7,973,236 |
| 2024-04-10 | 24.960 | 25.720 | 23.910 | 25.720 | 17.406 | 8,153,797 |
| 2024-04-09 | 25.010 | 25.900 | 24.670 | 25.140 | 17.014 | 8,021,346 |
| 2024-04-08 | 28.080 | 28.440 | 26.150 | 26.150 | 17.697 | 9,613,793 |
| 2024-04-03 | 27.210 | 29.180 | 26.880 | 29.050 | 19.660 | 10,437,903 |
| 2024-04-02 | 29.150 | 31.000 | 27.780 | 27.800 | 18.814 | 15,360,095 |
| 2024-04-01 | 27.530 | 29.970 | 27.110 | 29.510 | 19.971 | 15,315,146 |
| 2024-03-29 | 26.270 | 28.990 | 26.180 | 27.740 | 18.773 | 10,509,398 |
| 2024-03-28 | 25.010 | 27.850 | 24.660 | 26.990 | 18.266 | 12,230,605 |
| 2024-03-27 | 25.850 | 28.490 | 25.110 | 26.030 | 17.616 | 16,501,760 |
| 2024-03-26 | 24.350 | 26.440 | 24.150 | 26.440 | 17.893 | 11,729,338 |
| 2024-03-25 | 25.990 | 25.990 | 24.040 | 24.040 | 16.269 | 12,327,058 |
| 2024-03-22 | 24.250 | 26.710 | 23.440 | 26.710 | 18.076 | 12,942,406 |
| 2024-03-21 | 24.700 | 25.150 | 23.730 | 24.280 | 16.432 | 11,212,590 |
| 2024-03-20 | 22.410 | 24.660 | 22.210 | 24.660 | 16.689 | 4,653,261 |
| 2024-03-19 | 22.070 | 22.530 | 22.000 | 22.420 | 15.173 | 1,810,362 |
| 2024-03-18 | 21.680 | 22.120 | 21.430 | 22.080 | 14.943 | 2,359,700 |
| 2024-03-15 | 21.080 | 21.530 | 20.880 | 21.510 | 14.557 | 1,702,680 |
| 2024-03-14 | 21.330 | 21.400 | 20.730 | 21.080 | 14.266 | 1,515,080 |
| 2024-03-13 | 21.200 | 21.420 | 20.970 | 21.120 | 14.293 | 1,893,500 |
| 2024-03-12 | 20.730 | 21.350 | 20.680 | 21.350 | 14.449 | 2,137,779 |
| 2024-03-11 | 20.780 | 20.830 | 20.430 | 20.740 | 14.036 | 1,650,299 |
| 2024-03-08 | 20.120 | 20.480 | 19.830 | 20.450 | 13.840 | 1,372,140 |
| 2024-03-07 | 20.240 | 20.670 | 20.020 | 20.100 | 13.603 | 1,499,540 |
| 2024-03-06 | 20.030 | 20.400 | 19.820 | 20.240 | 13.697 | 1,423,380 |
| 2024-03-05 | 20.850 | 20.850 | 20.030 | 20.150 | 13.637 | 1,922,200 |
| 2024-03-04 | 20.500 | 20.920 | 20.280 | 20.850 | 14.110 | 1,735,300 |
| 2024-03-01 | 20.690 | 20.690 | 20.030 | 20.540 | 13.900 | 1,771,840 |
| 2024-02-29 | 19.220 | 20.200 | 19.120 | 20.100 | 13.603 | 2,401,141 |
| 2024-02-28 | 21.220 | 22.000 | 19.490 | 19.510 | 13.203 | 3,654,000 |
| 2024-02-27 | 20.680 | 21.170 | 20.490 | 21.160 | 14.320 | 1,790,320 |
| 2024-02-26 | 20.250 | 21.500 | 19.910 | 20.820 | 14.090 | 2,515,240 |
| 2024-02-23 | 19.480 | 20.370 | 19.450 | 20.260 | 13.711 | 2,097,620 |
| 2024-02-22 | 19.190 | 19.530 | 19.170 | 19.440 | 13.156 | 1,348,306 |
| 2024-02-21 | 18.360 | 19.510 | 18.360 | 19.170 | 12.973 | 2,162,160 |
| 2024-02-20 | 18.260 | 19.060 | 17.890 | 18.980 | 12.845 | 2,448,460 |
| 2024-02-19 | 17.590 | 18.840 | 17.500 | 18.260 | 12.358 | 3,911,157 |
| 2024-02-08 | 15.880 | 17.220 | 14.970 | 17.220 | 11.654 | 5,050,777 |
| 2024-02-07 | 16.990 | 17.050 | 15.250 | 15.650 | 10.591 | 5,474,140 |
| 2024-02-06 | 15.870 | 17.390 | 15.830 | 16.930 | 11.457 | 4,512,505 |
| 2024-02-05 | 19.300 | 19.320 | 17.590 | 17.590 | 11.904 | 2,881,200 |
| 2024-02-02 | 20.500 | 21.080 | 18.820 | 19.540 | 13.224 | 2,413,740 |
| 2024-02-01 | 20.960 | 20.960 | 20.090 | 20.700 | 14.009 | 1,945,013 |
| 2024-01-31 | 22.070 | 22.230 | 20.930 | 21.010 | 14.219 | 2,491,043 |
| 2024-01-30 | 22.720 | 22.880 | 22.060 | 22.070 | 14.936 | 1,597,820 |
| 2024-01-29 | 23.590 | 23.940 | 22.710 | 22.770 | 15.410 | 1,857,380 |
| 2024-01-26 | 23.900 | 24.290 | 23.580 | 23.700 | 16.039 | 1,790,740 |
| 2024-01-25 | 23.590 | 24.080 | 23.310 | 24.000 | 16.242 | 2,259,040 |
| 2024-01-24 | 23.500 | 23.860 | 22.520 | 23.680 | 16.026 | 2,862,020 |
| 2024-01-23 | 23.160 | 23.870 | 22.510 | 23.420 | 15.850 | 4,365,096 |
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.