Shenzhen Everbest Machinery Indus historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	106.30	107.50	96.630	96.630	96.630	11,493,850
2026-07-16	98.900	112.35	98.000	107.37	107.37	18,173,016
2026-07-15	102.14	102.14	101.45	102.14	102.14	5,070,980
2026-07-14	86.660	93.060	85.100	92.850	92.850	7,953,760
2026-07-13	96.400	98.200	86.790	86.790	86.790	8,042,205
2026-07-10	99.690	105.37	96.300	96.430	96.430	8,665,380
2026-07-09	100.09	102.00	92.210	98.540	98.540	9,270,640
2026-07-08	103.98	104.67	95.320	97.100	97.100	8,375,940
2026-07-07	107.10	111.48	99.940	101.30	101.30	11,745,165
2026-07-06	105.80	116.30	104.00	111.04	111.04	16,785,752
2026-07-03	100.99	111.95	100.00	105.73	105.73	11,729,200
2026-07-02	105.67	107.58	101.00	101.77	101.77	6,577,120
2026-07-01	116.10	116.59	107.27	109.30	109.30	9,133,540
2026-06-30	115.16	119.00	113.00	116.54	116.54	8,080,260
2026-06-29	117.30	123.27	109.60	115.44	115.44	10,710,551
2026-06-26	126.06	132.83	116.88	117.30	117.30	18,314,232
2026-06-25	112.60	123.83	112.47	123.83	123.83	7,262,780
2026-06-24	112.95	115.00	108.80	112.57	112.57	9,693,650
2026-06-23	115.11	119.36	113.10	113.95	113.95	8,939,605
2026-06-22	130.73	131.30	118.22	118.23	118.23	15,957,227
2026-06-18	126.01	135.95	126.00	131.35	131.35	10,822,160
2026-06-17	118.27	126.80	118.27	125.55	125.55	13,598,930
2026-06-16	114.40	124.28	107.88	122.60	122.60	18,053,959
2026-06-15	110.01	116.88	106.00	112.98	112.98	12,893,160
2026-06-12	119.16	121.93	106.42	106.81	106.81	14,402,340
2026-06-11	115.12	120.19	114.11	116.81	116.81	8,799,793
2026-06-10	119.19	120.35	113.20	116.62	116.62	9,979,480
2026-06-09	119.00	125.00	118.23	120.02	120.02	10,609,100
2026-06-08	118.60	123.60	116.00	118.00	118.00	9,177,380
2026-06-05	129.68	132.56	124.28	125.09	125.09	12,632,077
2026-06-04	123.46	130.10	120.87	127.20	127.20	15,572,280
2026-06-03	118.68	123.33	117.77	122.39	122.39	15,233,000
2026-06-02	101.00	112.12	99.810	112.12	112.12	9,722,978
2026-06-01	108.35	109.20	101.30	101.93	101.93	12,095,070
2026-05-29	115.66	116.55	107.25	109.22	109.22	13,859,980
2026-05-28	117.39	117.39	106.16	113.60	113.60	15,365,440
2026-05-27	111.01	123.00	107.67	117.72	117.72	18,137,430
2026-05-26	133.55	133.55	115.22	115.50	115.50	21,848,180
2026-05-25	121.23	128.02	121.01	128.02	128.02	11,983,990
2026-05-22	103.90	116.38	102.92	116.38	116.38	15,400,650
2026-05-21	112.81	114.91	100.00	105.80	105.80	16,678,439
2026-05-20	102.46	112.88	95.590	111.02	111.02	18,119,010
2026-05-19	104.74	107.22	97.490	103.65	103.65	19,829,580
2026-05-18	94.030	105.90	94.030	105.90	105.90	12,947,070
2026-05-15	96.000	104.00	92.770	96.270	96.270	21,757,891
2026-05-14	87.610	94.670	82.390	94.670	94.670	16,578,840
2026-05-13	81.750	87.490	80.280	86.060	86.060	13,434,920
2026-05-12	86.820	87.500	81.220	82.500	82.500	13,847,340
2026-05-11	85.000	88.000	80.100	85.130	85.130	16,064,360
2026-05-08	82.030	85.790	78.520	84.140	84.140	16,176,610
2026-05-07	76.320	83.400	74.260	83.400	83.400	19,372,585
2026-05-06	80.350	80.400	74.770	75.820	75.820	17,827,915
2026-04-30	81.060	84.700	77.000	79.940	79.940	18,032,051
2026-04-29	84.000	84.980	78.660	81.350	81.350	19,459,580
2026-04-28	79.200	87.200	77.660	85.060	85.060	18,275,461
2026-04-27	79.680	81.930	77.000	80.900	80.900	19,250,961
2026-04-24	78.390	83.490	74.500	82.290	82.290	26,196,940
2026-04-23	80.000	80.130	73.100	75.900	75.900	21,959,660
2026-04-22	81.440	83.600	78.690	81.220	81.220	19,316,141
2026-04-21	76.120	84.220	76.000	82.200	82.200	19,120,106

← NewerPage 2 of 3 · 121 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.