Shenzhen Everbest Machinery Indus historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	25.340	25.650	25.010	25.490	16.318	1,003,280
2022-05-06	24.990	25.560	24.780	25.140	16.094	1,333,080
2022-05-05	25.040	25.680	24.700	25.400	16.260	2,036,020
2022-04-29	23.500	25.130	23.500	24.970	15.985	2,443,980
2022-04-28	25.380	25.380	23.400	23.630	15.127	3,220,280
2022-04-27	25.090	26.520	25.090	26.000	16.644	4,494,870
2022-04-26	28.880	29.790	27.820	27.880	17.848	6,395,368
2022-04-25	25.880	27.710	25.500	27.710	17.739	2,123,661
2022-04-22	25.860	26.130	24.890	25.220	16.145	1,408,820
2022-04-21	27.390	27.700	25.830	25.860	16.555	1,584,970
2022-04-20	27.880	28.080	27.390	27.500	17.605	878,920
2022-04-19	28.170	28.350	27.560	27.850	17.829	876,260
2022-04-18	28.120	28.400	27.380	28.170	18.033	1,216,320
2022-04-15	29.190	29.350	28.110	28.400	18.181	1,587,320
2022-04-14	28.600	29.690	28.600	29.260	18.731	1,608,353
2022-04-13	29.950	29.950	28.600	28.600	18.309	1,707,440
2022-04-12	29.700	30.350	29.080	30.270	19.378	1,626,800
2022-04-11	30.300	30.970	29.900	29.920	19.154	1,452,896
2022-04-08	31.500	31.510	30.330	30.530	19.544	1,553,598
2022-04-07	31.910	31.980	30.620	31.290	20.031	2,031,698
2022-04-06	32.430	32.870	31.930	32.140	20.575	1,920,240
2022-04-01	31.210	31.990	30.880	31.880	20.409	1,741,320
2022-03-31	33.000	33.000	31.580	31.620	20.242	3,513,440
2022-03-30	33.900	33.900	32.000	33.000	21.125	3,803,328
2022-03-29	32.600	35.250	32.500	33.930	21.721	4,314,660
2022-03-28	33.580	33.580	32.350	32.720	20.946	2,678,426
2022-03-25	35.170	35.280	33.650	33.880	21.689	3,760,703
2022-03-24	33.680	35.210	33.010	34.700	22.214	4,089,785
2022-03-23	33.900	35.480	33.750	34.230	21.913	4,479,097
2022-03-22	35.000	35.300	33.510	33.600	21.510	3,786,050
2022-03-21	33.610	34.980	33.340	34.520	22.099	5,730,358
2022-03-18	32.580	34.740	32.500	33.700	21.574	7,451,122
2022-03-17	31.880	33.580	31.600	32.500	20.805	7,169,537
2022-03-16	33.650	34.200	30.510	32.320	20.690	8,654,076
2022-03-15	37.320	37.320	33.630	33.630	21.529	12,111,421
2022-03-14	37.370	37.370	36.080	37.370	23.923	7,952,177
2022-03-11	30.800	33.970	30.320	33.970	21.746	2,966,320
2022-03-10	30.610	31.400	30.550	30.880	19.768	1,549,587
2022-03-09	30.420	31.020	29.050	30.040	19.231	2,090,900
2022-03-08	32.280	32.600	30.380	30.450	19.493	2,806,132
2022-03-07	33.300	34.210	31.830	32.010	20.492	3,495,083
2022-03-04	32.500	34.860	32.260	33.450	21.414	5,146,605
2022-03-03	32.940	32.940	32.030	32.230	20.633	1,471,260
2022-03-02	33.020	33.280	32.610	32.800	20.998	1,292,092
2022-03-01	33.350	33.540	32.500	33.290	21.311	2,691,360
2022-02-28	32.920	34.880	32.020	33.480	21.433	4,507,020
2022-02-25	32.220	33.150	31.860	32.920	21.074	2,420,119
2022-02-24	33.150	33.480	31.220	31.860	20.396	3,102,171
2022-02-23	33.200	33.380	32.500	32.850	21.030	2,357,562
2022-02-22	33.650	34.490	32.460	33.210	21.260	5,060,631
2022-02-21	31.450	34.070	30.970	34.070	21.810	3,135,749
2022-02-18	30.270	31.160	29.480	30.970	19.826	2,193,574
2022-02-17	31.280	31.500	30.300	30.360	19.435	2,437,555
2022-02-16	30.800	32.260	30.150	31.900	20.421	3,139,717
2022-02-15	34.320	34.320	31.000	31.130	19.928	4,849,699
2022-02-14	31.240	31.240	31.240	31.240	19.999	733,460
2022-02-11	28.800	29.090	28.380	28.400	18.181	768,748
2022-02-10	29.500	29.740	28.940	29.000	18.565	943,642
2022-02-09	29.470	29.770	29.380	29.540	18.911	804,300
2022-02-08	29.150	29.630	28.930	29.450	18.853	645,680

← NewerPage 19 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.