Shenzhen Everbest Machinery Indus historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	28.300	28.420	27.630	28.080	18.716	1,292,209
2022-10-31	27.300	28.450	26.780	28.050	18.696	1,755,180
2022-10-28	28.410	28.750	27.020	27.330	18.216	2,548,840
2022-10-27	27.770	29.230	27.750	28.830	19.216	3,858,335
2022-10-26	26.920	28.770	26.920	27.910	18.603	3,392,480
2022-10-25	26.260	27.480	25.280	27.340	18.223	3,645,142
2022-10-24	27.400	28.560	26.760	26.800	17.863	4,694,340
2022-10-21	26.720	27.100	26.050	27.070	18.043	3,306,660
2022-10-20	26.920	27.690	26.480	26.600	17.730	4,482,912
2022-10-19	27.260	27.460	26.710	26.970	17.976	3,902,407
2022-10-18	27.470	27.500	26.800	27.500	18.330	6,870,145
2022-10-17	27.210	29.410	27.000	28.050	18.696	8,943,146
2022-10-14	24.310	26.740	24.310	26.740	17.823	3,572,198
2022-10-13	24.470	24.760	24.210	24.310	16.203	978,880
2022-10-12	24.260	24.750	24.060	24.600	16.397	1,256,501
2022-10-11	23.270	25.190	22.810	24.620	16.410	1,977,710
2022-10-10	23.010	24.300	22.670	23.600	15.730	1,085,840
2022-09-30	23.060	23.230	22.750	22.750	15.164	470,120
2022-09-29	23.180	23.580	22.860	23.090	15.390	528,430
2022-09-28	23.240	23.750	23.170	23.180	15.450	721,560
2022-09-27	23.000	23.420	22.720	23.290	15.524	527,496
2022-09-26	23.570	23.570	22.790	22.870	15.244	663,320
2022-09-23	23.760	24.380	22.700	23.540	15.690	656,460
2022-09-22	24.140	24.260	23.750	23.800	15.863	575,820
2022-09-21	23.340	24.140	23.100	23.930	15.950	789,040
2022-09-20	23.280	23.640	23.110	23.640	15.757	886,060
2022-09-19	23.500	23.720	22.800	23.280	15.517	748,580
2022-09-16	24.470	24.470	23.560	23.600	15.730	892,920
2022-09-15	24.750	24.930	24.260	24.300	16.197	871,360
2022-09-14	24.670	24.930	24.580	24.750	16.497	777,140
2022-09-13	25.160	25.430	24.990	25.080	16.717	813,960
2022-09-09	25.180	25.390	24.750	25.150	16.763	1,211,840
2022-09-08	25.210	25.640	24.750	24.990	16.657	1,678,185
2022-09-07	24.510	25.580	24.510	25.210	16.803	2,508,681
2022-09-06	24.460	24.700	24.250	24.650	16.430	1,293,296
2022-09-05	24.880	25.120	24.330	24.470	16.310	1,872,920
2022-09-02	24.900	25.180	24.680	24.860	16.570	1,662,780
2022-09-01	25.430	26.000	24.680	24.810	16.537	2,709,165
2022-08-31	27.760	27.760	25.560	25.590	17.057	3,454,080
2022-08-30	29.610	30.000	27.710	27.750	18.496	3,350,732
2022-08-29	30.140	30.600	29.520	29.720	19.809	1,990,762
2022-08-26	30.460	30.970	29.710	30.620	20.409	2,474,386
2022-08-25	30.000	30.750	29.410	30.620	20.409	2,910,300
2022-08-24	31.230	31.500	29.600	30.540	20.356	3,613,376
2022-08-23	30.450	31.330	30.200	31.070	20.709	4,088,280
2022-08-22	28.930	32.350	28.410	31.280	20.849	6,711,208
2022-08-19	29.120	29.680	28.370	29.410	19.603	4,576,530
2022-08-18	28.720	30.470	27.750	29.900	19.929	8,758,486
2022-08-17	26.920	29.540	26.600	28.890	19.256	6,548,043
2022-08-16	26.560	26.900	26.490	26.850	17.896	737,800
2022-08-15	26.790	26.790	26.230	26.480	17.650	564,480
2022-08-12	26.880	27.050	26.500	26.500	17.663	653,380
2022-08-11	26.890	27.100	26.760	26.880	17.916	912,380
2022-08-10	26.530	26.910	26.260	26.830	17.883	1,170,993
2022-08-09	26.450	26.670	26.150	26.540	17.690	867,300
2022-08-08	26.390	26.570	26.010	26.210	17.470	796,880
2022-08-05	25.760	26.260	25.530	26.260	17.503	1,048,600
2022-08-04	25.300	25.760	25.140	25.650	17.097	975,520
2022-08-03	25.350	25.910	25.030	25.080	16.717	865,760
2022-08-02	26.650	26.650	25.000	25.200	16.797	1,638,980

← NewerPage 17 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.