Shenzhen Everbest Machinery Indus historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	31.960	32.390	31.700	32.100	21.724	1,037,400
2023-07-26	32.900	32.900	31.910	32.050	21.690	1,749,020
2023-07-25	33.600	33.900	32.620	32.900	22.265	2,334,710
2023-07-24	34.900	35.180	33.600	33.600	22.739	3,386,460
2023-07-21	34.300	35.300	33.970	34.900	23.619	3,939,460
2023-07-20	34.050	34.500	33.820	34.350	23.246	2,105,807
2023-07-19	33.850	34.660	33.510	34.090	23.071	2,453,987
2023-07-18	33.670	34.640	33.300	33.850	22.908	2,093,560
2023-07-17	32.800	35.090	32.500	33.630	22.759	3,236,660
2023-07-14	33.550	33.890	33.150	33.460	22.644	1,511,196
2023-07-13	34.110	34.640	33.470	33.570	22.719	2,955,436
2023-07-12	35.000	35.370	34.100	34.260	23.186	2,704,276
2023-07-11	34.530	35.250	34.300	35.060	23.727	3,895,640
2023-07-10	33.580	35.980	33.110	35.250	23.856	6,847,993
2023-07-07	33.170	33.900	32.330	33.300	22.536	1,857,520
2023-07-06	33.390	33.550	33.000	33.170	22.448	610,120
2023-07-05	33.390	33.880	33.100	33.140	22.428	915,460
2023-07-04	33.300	33.700	33.040	33.380	22.590	961,520
2023-07-03	33.940	34.130	33.110	33.300	22.536	1,452,816
2023-06-30	33.230	33.640	33.050	33.460	22.644	992,880
2023-06-29	32.480	33.350	32.340	33.150	22.434	1,440,880
2023-06-28	32.550	32.960	31.750	32.470	21.974	952,140
2023-06-27	32.080	32.690	31.500	32.560	22.035	1,305,500
2023-06-26	31.090	32.540	31.090	31.670	21.433	1,121,400
2023-06-21	32.990	33.150	32.320	32.540	22.022	814,520
2023-06-20	32.480	33.330	32.230	32.950	22.299	986,860
2023-06-19	33.480	33.480	32.510	32.520	22.008	1,016,400
2023-06-16	32.920	33.240	32.710	33.050	22.367	1,003,520
2023-06-15	33.540	33.540	32.930	33.070	22.380	924,420
2023-06-14	33.000	33.750	32.730	33.560	22.712	1,492,400
2023-06-13	32.500	33.200	32.500	33.120	22.414	1,047,760
2023-06-12	32.500	32.870	32.000	32.770	22.177	976,080
2023-06-09	32.270	32.640	31.770	32.210	21.798	903,420
2023-06-08	32.950	32.990	31.850	32.010	21.663	1,263,633
2023-06-07	32.380	32.880	32.010	32.800	22.198	844,480
2023-06-06	32.900	33.060	32.230	32.330	21.879	1,292,060
2023-06-05	32.620	32.990	32.300	32.850	22.231	750,120
2023-06-02	32.320	32.800	32.000	32.620	22.076	1,164,520
2023-06-01	32.620	33.440	32.200	32.230	21.812	1,854,860
2023-05-31	32.360	32.880	32.180	32.490	21.988	976,780
2023-05-30	32.050	32.530	32.000	32.350	21.893	903,700
2023-05-29	32.780	33.000	32.110	32.440	21.622	942,239
2023-05-26	32.330	33.000	32.110	32.900	21.929	1,376,340
2023-05-25	32.070	32.460	31.770	32.210	21.469	977,060
2023-05-24	32.210	32.580	32.000	32.230	21.482	839,053
2023-05-23	32.210	32.770	32.000	32.530	21.682	1,518,619
2023-05-22	32.010	32.330	31.310	32.210	21.469	764,260
2023-05-19	31.660	32.090	31.660	32.020	21.342	653,513
2023-05-18	31.700	32.080	31.490	31.900	21.262	823,760
2023-05-17	30.990	31.800	30.850	31.790	21.189	1,087,100
2023-05-16	31.000	31.200	30.720	30.990	20.656	1,004,220
2023-05-15	31.460	31.460	30.720	31.010	20.669	1,661,240
2023-05-12	32.280	33.610	31.410	31.490	20.989	2,281,020
2023-05-11	31.600	32.330	31.400	32.200	21.462	1,454,733
2023-05-10	31.130	32.270	30.810	31.600	21.062	1,691,893
2023-05-09	31.590	31.760	30.850	30.850	20.562	1,056,440
2023-05-08	30.830	31.690	30.830	31.460	20.969	1,222,340
2023-05-05	30.900	31.200	30.700	31.080	20.716	952,840
2023-05-04	30.870	31.390	30.790	30.960	20.636	904,680
2023-04-28	30.080	30.900	29.950	30.860	20.569	1,053,220

← NewerPage 14 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.