Shenzhen Everbest Machinery Indus historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	27.110	27.600	26.840	27.540	18.638	1,492,400
2023-10-26	27.170	27.170	26.630	26.950	18.239	1,342,180
2023-10-25	26.780	27.180	26.700	27.080	18.327	1,206,100
2023-10-24	25.850	26.610	25.840	26.520	17.948	1,522,080
2023-10-23	26.650	26.660	25.660	25.740	17.420	1,344,980
2023-10-20	26.790	26.950	26.540	26.650	18.035	1,003,800
2023-10-19	26.710	27.230	26.510	26.810	18.144	1,334,191
2023-10-18	27.500	27.500	26.780	26.780	18.123	1,464,072
2023-10-17	27.780	27.820	27.250	27.540	18.638	1,695,260
2023-10-16	28.180	28.180	27.630	27.760	18.787	2,041,060
2023-10-13	28.370	28.580	27.990	28.200	19.084	2,271,360
2023-10-12	28.820	28.880	28.330	28.480	19.274	1,910,991
2023-10-11	28.700	29.050	28.570	28.820	19.504	1,429,540
2023-10-10	28.930	29.050	28.540	28.770	19.470	1,641,500
2023-10-09	29.360	29.480	28.680	28.970	19.606	2,176,580
2023-09-28	29.200	29.450	29.090	29.320	19.842	1,500,380
2023-09-27	29.000	29.200	28.660	29.110	19.700	1,944,740
2023-09-26	28.540	28.950	28.410	28.840	19.518	1,752,380
2023-09-25	28.810	29.100	28.520	28.580	19.342	1,528,520
2023-09-22	28.520	28.900	28.260	28.880	19.545	2,084,180
2023-09-21	29.010	29.160	28.560	28.630	19.375	1,564,360
2023-09-20	28.910	29.300	28.780	28.930	19.578	1,399,580
2023-09-19	29.220	29.400	28.810	28.930	19.578	1,829,240
2023-09-18	29.100	29.270	28.780	29.190	19.754	1,369,620
2023-09-15	29.140	29.500	28.890	29.020	19.639	2,304,540
2023-09-14	29.980	29.980	29.000	29.140	19.721	3,521,140
2023-09-13	30.560	30.600	29.600	30.130	20.391	3,633,840
2023-09-12	30.880	30.880	30.500	30.550	20.675	2,689,960
2023-09-11	30.810	31.170	30.350	30.950	20.945	2,692,061
2023-09-08	30.840	31.240	30.730	31.120	21.061	2,800,840
2023-09-07	31.430	31.860	30.890	30.910	20.918	4,190,758
2023-09-06	32.810	32.810	31.710	31.870	21.568	5,926,989
2023-09-05	32.520	33.430	31.680	33.310	22.543	8,691,141
2023-09-04	32.610	33.660	32.310	32.990	22.326	7,239,853
2023-09-01	33.660	33.910	32.430	32.610	22.069	9,297,814
2023-08-31	35.040	35.330	34.100	34.100	23.077	10,417,950
2023-08-30	35.640	36.590	34.850	35.440	23.984	15,938,951
2023-08-29	40.630	40.790	37.210	37.760	25.554	23,373,806
2023-08-28	34.000	37.080	34.000	37.080	25.094	13,202,103
2023-08-25	33.170	35.090	32.600	33.710	22.813	13,990,484
2023-08-24	31.930	32.700	30.400	31.910	21.595	6,243,160
2023-08-23	31.030	34.000	31.000	32.500	21.994	7,124,041
2023-08-22	30.760	31.230	30.310	31.080	21.033	1,490,160
2023-08-21	30.610	30.850	30.200	30.390	20.566	751,660
2023-08-18	30.950	31.110	30.240	30.390	20.566	898,940
2023-08-17	30.870	31.270	30.280	30.950	20.945	642,040
2023-08-16	31.240	31.460	30.680	30.690	20.770	450,380
2023-08-15	30.870	31.250	30.770	31.120	21.061	328,720
2023-08-14	30.600	31.200	30.160	31.120	21.061	649,180
2023-08-11	31.080	31.520	30.740	30.810	20.851	720,580
2023-08-10	31.240	31.580	31.000	31.180	21.101	689,640
2023-08-09	31.310	31.560	31.000	31.480	21.304	707,173
2023-08-08	31.730	31.820	31.390	31.450	21.284	608,440
2023-08-07	32.150	32.260	31.430	31.730	21.473	788,060
2023-08-04	31.700	32.480	31.650	32.360	21.900	1,398,320
2023-08-03	31.700	31.970	31.450	31.700	21.453	701,206
2023-08-02	31.550	31.950	31.230	31.750	21.487	1,013,686
2023-08-01	31.610	31.860	31.310	31.550	21.352	1,066,520
2023-07-31	31.900	32.060	31.330	31.530	21.338	1,488,760
2023-07-28	32.130	32.130	31.200	32.020	21.670	1,052,310

← NewerPage 13 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.