Shenzhen Everbest Machinery Indus historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	26.650	26.650	25.000	25.200	16.797	1,638,980
2022-08-01	26.770	27.140	26.340	26.700	17.796	949,480
2022-07-29	26.640	26.990	26.250	26.710	17.803	1,161,720
2022-07-28	26.250	26.700	26.250	26.630	17.750	889,700
2022-07-27	26.180	26.470	26.070	26.380	17.583	586,460
2022-07-26	25.830	26.260	25.520	26.230	17.483	729,540
2022-07-25	26.210	26.390	25.720	25.890	17.257	508,200
2022-07-22	26.390	26.440	25.800	26.050	17.363	715,820
2022-07-21	26.470	26.620	26.230	26.230	17.483	827,260
2022-07-20	26.250	26.490	26.030	26.440	17.623	723,380
2022-07-19	26.060	26.280	25.890	26.250	17.496	690,872
2022-07-18	25.530	26.310	25.470	26.050	17.363	829,623
2022-07-15	26.350	26.370	25.510	25.530	17.017	1,260,000
2022-07-14	25.230	26.590	25.230	26.330	17.550	1,609,300
2022-07-13	25.190	25.560	24.950	25.430	16.950	585,225
2022-07-12	25.810	25.870	25.100	25.100	16.730	887,852
2022-07-11	26.000	26.280	25.620	25.800	17.197	738,781
2022-07-08	25.830	26.500	25.830	26.010	17.337	1,025,360
2022-07-07	25.900	26.160	25.650	25.770	17.176	601,160
2022-07-06	26.100	26.330	25.600	25.880	17.250	662,060
2022-07-05	26.490	26.550	25.700	26.000	17.330	1,009,265
2022-07-04	26.160	26.570	26.040	26.420	17.610	784,952
2022-07-01	26.450	26.780	26.160	26.300	17.530	930,860
2022-06-30	26.040	26.450	25.910	26.220	17.476	919,098
2022-06-29	26.370	26.590	26.010	26.030	17.350	900,358
2022-06-28	26.290	26.600	25.970	26.530	17.683	1,283,830
2022-06-27	26.250	26.460	25.890	26.210	17.470	933,240
2022-06-24	26.060	26.310	25.870	26.150	17.430	1,062,040
2022-06-23	25.540	25.980	25.450	25.940	17.290	799,960
2022-06-22	25.960	25.960	25.400	25.430	16.950	747,992
2022-06-21	26.160	26.250	25.510	25.800	17.197	1,129,660
2022-06-20	25.780	25.980	25.550	25.950	17.296	1,024,378
2022-06-17	25.190	25.650	24.950	25.650	17.097	1,138,452
2022-06-16	25.040	25.420	24.950	25.190	16.790	828,072
2022-06-15	24.950	25.360	24.950	25.050	16.697	884,100
2022-06-14	25.050	25.130	24.220	24.940	16.623	1,000,580
2022-06-13	24.990	25.300	24.810	25.220	16.810	757,267
2022-06-10	24.980	25.200	24.660	25.190	16.790	764,960
2022-06-09	25.540	25.650	24.600	24.810	16.537	1,211,280
2022-06-08	25.860	26.280	25.210	25.510	17.003	1,488,900
2022-06-07	26.710	26.710	25.800	25.850	17.230	1,964,900
2022-06-06	27.100	27.840	26.730	27.810	17.803	2,161,138
2022-06-02	26.320	27.190	25.910	26.950	17.253	1,927,520
2022-06-01	26.160	26.570	26.080	26.300	16.836	1,626,886
2022-05-31	26.020	26.570	25.420	26.170	16.753	2,060,938
2022-05-30	25.190	25.370	25.010	25.330	16.215	741,591
2022-05-27	25.310	25.560	24.750	25.100	16.068	868,140
2022-05-26	25.030	25.300	24.430	25.300	16.196	944,020
2022-05-25	24.780	25.290	24.780	25.200	16.132	878,047
2022-05-24	26.100	26.450	24.670	24.780	15.863	1,695,024
2022-05-23	25.820	26.350	25.820	26.030	16.664	1,090,402
2022-05-20	25.350	25.770	25.190	25.570	16.369	1,017,660
2022-05-19	24.990	25.320	24.850	25.290	16.190	863,660
2022-05-18	25.020	25.570	24.930	25.110	16.075	867,300
2022-05-17	25.110	25.410	24.780	25.020	16.017	952,700
2022-05-16	25.700	25.960	25.320	25.380	16.247	1,029,000
2022-05-13	25.930	26.160	25.410	25.680	16.440	948,250
2022-05-12	25.480	26.030	25.250	25.920	16.593	1,348,340
2022-05-11	26.330	26.450	25.600	25.650	16.420	1,912,789
2022-05-10	25.220	26.430	24.970	25.770	16.497	1,743,000

← NewerPage 18 of 21 · 1,213 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.