Shenzhen Everbest Machinery Indus historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	26.100	26.100	23.740	23.740	16.066	7,583,961
2024-01-19	25.820	28.060	25.120	26.380	17.853	7,914,641
2024-01-18	25.700	26.400	24.780	25.510	17.264	1,916,600
2024-01-17	26.240	26.500	25.910	25.910	17.535	980,840
2024-01-16	26.490	26.790	26.030	26.430	17.887	945,700
2024-01-15	27.000	27.300	26.340	26.600	18.002	834,400
2024-01-12	27.740	27.830	26.840	26.900	18.205	1,278,200
2024-01-11	26.930	27.080	26.350	26.880	18.191	1,301,300
2024-01-10	27.060	27.060	26.380	26.690	18.063	957,040
2024-01-09	26.710	27.190	26.710	26.900	18.205	805,840
2024-01-08	27.020	27.370	26.780	26.840	18.164	1,113,700
2024-01-05	27.780	27.780	27.160	27.330	18.496	1,138,480
2024-01-04	27.420	27.970	27.420	27.790	18.807	1,366,820
2024-01-03	28.000	28.180	27.410	27.580	18.665	2,237,886
2024-01-02	27.710	29.140	27.540	28.130	19.037	3,683,535
2023-12-29	26.950	27.450	26.930	27.400	18.543	959,316
2023-12-28	26.060	27.100	25.820	26.950	18.239	1,228,816
2023-12-27	26.080	26.250	25.920	26.090	17.656	671,160
2023-12-26	26.640	26.640	25.960	26.020	17.609	913,381
2023-12-25	26.780	26.780	26.210	26.410	17.873	946,260
2023-12-22	26.980	27.200	26.550	26.660	18.042	994,560
2023-12-21	26.610	27.080	26.110	26.990	18.266	1,186,360
2023-12-20	27.060	27.230	26.700	26.800	18.137	869,540
2023-12-19	26.760	27.090	26.670	27.020	18.286	913,360
2023-12-18	27.000	27.240	26.760	26.850	18.171	834,120
2023-12-15	27.600	27.600	27.050	27.130	18.360	735,840
2023-12-14	27.450	27.850	27.360	27.360	18.516	648,340
2023-12-13	27.450	27.930	27.190	27.530	18.631	976,500
2023-12-12	27.640	27.670	27.070	27.400	18.543	772,100
2023-12-11	27.290	27.510	26.990	27.370	18.523	1,082,060
2023-12-08	27.890	28.030	27.380	27.390	18.536	1,026,620
2023-12-07	27.770	28.120	27.450	27.770	18.793	1,003,520
2023-12-06	28.070	28.340	27.580	27.670	18.726	1,388,240
2023-12-05	28.690	28.750	28.050	28.060	18.990	1,068,060
2023-12-04	28.700	28.950	28.510	28.750	19.457	904,680
2023-12-01	28.710	28.850	28.320	28.730	19.443	939,260
2023-11-30	29.010	29.150	28.460	28.750	19.457	871,220
2023-11-29	29.290	29.290	28.780	28.850	19.524	622,440
2023-11-28	28.540	29.150	28.510	29.090	19.687	928,555
2023-11-27	28.840	29.090	28.640	28.720	19.436	1,034,320
2023-11-24	29.400	29.400	28.800	28.910	19.565	1,066,660
2023-11-23	28.810	29.140	28.750	29.130	19.714	1,044,120
2023-11-22	29.060	29.270	28.790	28.800	19.490	834,820
2023-11-21	29.410	29.460	29.010	29.060	19.666	970,480
2023-11-20	29.320	29.550	29.230	29.310	19.836	1,221,360
2023-11-17	28.820	29.310	28.720	29.290	19.822	1,056,860
2023-11-16	28.920	29.170	28.850	28.850	19.524	1,012,900
2023-11-15	29.070	29.290	28.880	29.090	19.687	1,361,780
2023-11-14	29.010	29.150	28.450	28.920	19.572	1,963,220
2023-11-13	28.280	29.080	28.280	29.010	19.633	2,498,160
2023-11-10	28.190	28.300	27.960	28.230	19.105	976,500
2023-11-09	28.300	28.620	28.150	28.190	19.078	1,457,120
2023-11-08	28.540	28.550	27.910	28.190	19.078	1,639,540
2023-11-07	28.350	28.600	28.120	28.540	19.315	982,240
2023-11-06	28.050	28.600	28.050	28.390	19.213	1,106,980
2023-11-03	27.640	28.350	27.640	28.100	19.017	999,600
2023-11-02	27.980	28.200	27.590	27.640	18.706	839,720
2023-11-01	27.770	28.180	27.770	28.050	18.983	851,620
2023-10-31	28.030	28.170	27.790	27.850	18.848	988,540
2023-10-30	27.650	28.090	27.450	28.030	18.969	1,269,800

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.