Shenzhen Everbest Machinery Indus historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	33.500	33.880	33.070	33.760	22.502	3,041,500
2023-01-31	33.220	33.460	32.780	33.370	22.242	2,325,960
2023-01-30	32.220	33.440	32.220	33.280	22.182	4,244,940
2023-01-20	31.910	32.430	31.910	32.050	21.362	1,603,778
2023-01-19	31.940	32.220	31.580	31.920	21.276	1,413,434
2023-01-18	32.080	32.200	31.920	31.940	21.289	1,080,018
2023-01-17	32.760	32.760	31.700	32.080	21.382	2,222,924
2023-01-16	32.300	32.630	32.050	32.520	21.676	2,077,955
2023-01-13	32.640	32.640	31.730	32.220	21.476	2,808,540
2023-01-12	33.560	33.650	32.400	32.450	21.629	3,702,160
2023-01-11	34.750	34.870	33.000	33.130	22.082	6,564,681
2023-01-10	35.740	36.180	35.020	35.050	23.362	4,703,431
2023-01-09	35.390	36.200	35.190	35.830	23.882	3,331,720
2023-01-06	36.800	36.990	35.210	35.720	23.808	6,007,260
2023-01-05	35.910	36.840	35.400	36.720	24.475	6,019,440
2023-01-04	36.400	37.080	35.900	36.500	24.328	6,149,504
2023-01-03	35.980	36.770	35.290	36.390	24.255	6,342,700
2022-12-30	37.710	37.940	35.830	35.980	23.982	9,206,306
2022-12-29	39.390	40.480	37.600	37.710	25.135	13,116,044
2022-12-28	38.080	42.450	38.080	40.810	27.201	17,332,210
2022-12-27	38.670	39.820	37.600	38.690	25.788	12,824,425
2022-12-26	39.210	41.270	38.590	38.660	25.768	17,783,505
2022-12-23	34.580	38.030	33.800	38.030	25.348	14,674,858
2022-12-22	36.500	36.500	34.350	34.570	23.042	9,876,300
2022-12-21	33.880	37.210	33.260	37.210	24.802	8,812,020
2022-12-20	33.850	34.180	32.850	33.830	22.549	4,263,842
2022-12-19	36.020	36.190	33.780	34.230	22.815	5,768,980
2022-12-16	35.280	36.260	34.700	35.740	23.822	6,460,955
2022-12-15	35.230	35.950	34.910	35.300	23.529	5,946,648
2022-12-14	37.740	38.000	35.150	35.290	23.522	9,975,702
2022-12-13	39.850	40.000	37.210	38.280	25.515	13,665,580
2022-12-12	40.000	42.240	39.170	40.600	27.061	21,065,581
2022-12-09	35.490	38.400	35.460	38.400	25.595	10,130,442
2022-12-08	35.200	35.650	34.140	34.910	23.269	7,338,538
2022-12-07	34.610	34.920	33.860	34.730	23.149	5,253,220
2022-12-06	36.420	36.650	34.400	34.600	23.062	9,801,400
2022-12-05	37.210	37.500	35.850	36.830	24.548	9,525,107
2022-12-02	36.380	38.240	36.150	37.210	24.802	10,441,797
2022-12-01	39.320	39.560	35.700	36.390	24.255	11,348,933
2022-11-30	39.990	40.060	38.200	38.900	25.928	11,957,121
2022-11-29	37.580	41.880	36.580	40.130	26.748	18,738,049
2022-11-28	41.070	43.960	38.280	39.540	26.355	20,489,463
2022-11-25	42.100	44.280	38.580	42.530	28.348	20,821,546
2022-11-24	36.650	42.420	36.030	42.420	28.274	20,363,663
2022-11-23	42.000	42.500	38.560	38.560	25.701	10,584,648
2022-11-22	48.550	50.100	42.840	42.840	28.554	17,801,691
2022-11-21	47.380	51.480	46.030	47.600	31.727	20,357,267
2022-11-18	44.720	46.840	42.000	46.840	31.220	21,653,002
2022-11-17	38.800	42.580	38.800	42.580	28.381	13,092,153
2022-11-16	41.050	44.670	38.290	38.710	25.801	19,908,600
2022-11-15	40.850	40.850	40.850	40.850	27.228	2,710,220
2022-11-14	34.990	37.140	34.770	37.140	24.755	6,806,335
2022-11-11	31.010	33.760	30.480	33.760	22.502	7,804,826
2022-11-10	32.300	32.930	30.580	30.690	20.456	5,768,102
2022-11-09	31.410	32.090	31.000	31.550	21.029	4,019,997
2022-11-08	31.600	31.870	30.820	31.450	20.962	3,495,240
2022-11-07	32.440	33.140	31.410	31.600	21.062	7,848,923
2022-11-04	29.680	32.650	29.160	32.650	21.762	9,471,984
2022-11-03	28.810	30.200	28.350	29.680	19.783	3,238,069
2022-11-02	28.080	30.200	27.880	29.260	19.503	3,151,755

← NewerPage 16 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.