Shenzhen Everbest Machinery Indus historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	30.120	30.380	29.520	30.250	20.163	1,150,636
2023-04-26	28.540	29.920	28.520	29.830	19.883	1,647,520
2023-04-25	30.250	30.260	28.130	28.390	18.923	2,088,800
2023-04-24	29.950	30.460	29.580	30.360	20.236	1,265,324
2023-04-21	30.960	31.000	29.960	29.970	19.976	1,316,840
2023-04-20	31.560	31.650	30.620	30.800	20.529	1,354,780
2023-04-19	31.830	32.280	31.450	31.540	21.022	1,645,280
2023-04-18	31.070	32.450	31.000	31.980	21.316	3,206,733
2023-04-17	30.890	31.330	30.800	31.100	20.729	1,071,560
2023-04-14	30.750	31.170	30.440	30.950	20.629	1,030,680
2023-04-13	31.190	31.470	30.500	30.710	20.469	1,068,620
2023-04-12	31.120	31.580	30.500	31.180	20.782	941,780
2023-04-11	31.220	31.500	30.850	31.140	20.756	923,720
2023-04-10	31.990	32.260	31.120	31.220	20.809	1,432,340
2023-04-07	31.550	32.190	31.400	31.950	21.296	1,063,440
2023-04-06	31.400	32.200	31.220	31.550	21.029	1,687,840
2023-04-04	32.690	32.690	31.010	31.240	20.822	2,077,076
2023-04-03	31.790	32.490	31.680	32.320	21.542	1,228,631
2023-03-31	31.380	31.860	31.300	31.850	21.229	902,720
2023-03-30	32.200	32.480	31.360	31.470	20.976	1,271,705
2023-03-29	32.210	32.350	31.700	32.150	21.429	1,218,560
2023-03-28	32.700	33.060	32.300	32.350	21.562	1,119,020
2023-03-27	33.340	33.340	32.430	32.730	21.816	1,695,680
2023-03-24	32.280	33.550	32.210	33.030	22.016	2,768,305
2023-03-23	32.200	32.380	31.850	32.270	21.509	1,158,360
2023-03-22	32.000	32.500	31.690	32.230	21.482	1,539,300
2023-03-21	30.700	31.720	30.600	31.670	21.109	1,851,780
2023-03-20	31.760	31.910	30.520	30.700	20.463	2,673,160
2023-03-17	31.690	32.000	31.310	31.580	21.049	1,244,040
2023-03-16	32.550	32.570	31.660	31.690	21.122	1,280,020
2023-03-15	32.210	32.920	32.080	32.560	21.702	1,318,520
2023-03-14	33.030	33.030	31.260	32.240	21.489	2,336,353
2023-03-13	33.350	33.360	32.600	32.820	21.876	1,520,853
2023-03-10	33.130	33.750	32.700	33.340	22.222	1,628,340
2023-03-09	33.210	33.660	33.030	33.240	22.156	1,507,595
2023-03-08	32.630	33.150	32.630	33.040	22.022	1,121,820
2023-03-07	33.300	33.440	32.630	32.630	21.749	2,226,700
2023-03-06	33.580	33.580	33.110	33.220	22.142	1,530,340
2023-03-03	33.550	34.170	33.310	33.400	22.262	1,972,320
2023-03-02	34.740	34.740	33.810	33.850	22.562	1,845,900
2023-03-01	34.500	34.500	33.910	34.280	22.849	1,806,915
2023-02-28	34.200	34.740	33.800	34.540	23.022	1,989,540
2023-02-27	35.160	35.280	33.990	34.250	22.829	3,279,220
2023-02-24	36.000	36.640	34.860	35.100	23.395	3,889,340
2023-02-23	36.550	36.700	35.290	35.580	23.715	4,499,213
2023-02-22	35.460	37.500	35.350	36.730	24.482	6,546,505
2023-02-21	35.510	36.080	35.160	35.690	23.789	2,392,016
2023-02-20	35.470	35.600	34.600	35.540	23.688	2,703,516
2023-02-17	35.630	35.900	34.720	35.470	23.642	3,432,380
2023-02-16	36.600	36.780	34.880	35.040	23.355	5,743,141
2023-02-15	36.800	37.070	36.500	37.040	24.688	2,876,300
2023-02-14	37.490	37.500	36.600	36.930	24.615	4,490,780
2023-02-13	35.940	37.650	35.680	37.490	24.988	8,047,075
2023-02-10	36.040	36.750	35.420	35.830	23.882	4,720,100
2023-02-09	36.470	36.480	35.700	36.040	24.022	3,758,595
2023-02-08	37.200	37.200	36.000	36.170	24.108	7,833,840
2023-02-07	33.880	37.240	33.580	37.240	24.822	11,741,006
2023-02-06	33.380	34.600	33.380	33.850	22.562	3,543,145
2023-02-03	33.790	33.800	32.900	33.350	22.229	2,221,520
2023-02-02	34.000	34.000	33.560	33.750	22.495	1,925,980

← NewerPage 15 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.