Shenzhen Everbest Machinery Indus historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	29.780	30.000	29.000	29.150	18.661	805,042
2022-01-28	28.700	29.440	28.700	29.260	18.731	822,439
2022-01-27	30.420	30.420	28.660	28.670	18.354	1,810,900
2022-01-26	30.600	31.200	30.250	30.300	19.397	1,275,400
2022-01-25	32.300	32.300	30.720	30.800	19.717	1,733,060
2022-01-24	33.700	33.700	32.170	32.360	20.716	1,764,919
2022-01-21	34.150	34.480	32.700	33.410	21.388	1,905,260
2022-01-20	35.630	36.450	34.130	34.250	21.926	2,907,665
2022-01-19	34.210	36.810	34.210	35.620	22.803	5,087,999
2022-01-18	34.000	36.900	33.580	34.780	22.265	5,535,348
2022-01-17	34.440	34.840	33.490	33.610	21.516	3,293,536
2022-01-14	34.580	35.000	33.810	34.470	22.067	3,933,602
2022-01-13	33.320	34.990	33.000	34.590	22.143	5,360,534
2022-01-12	32.180	35.000	32.180	33.900	21.702	4,670,755
2022-01-11	32.010	32.670	31.510	32.500	20.805	3,062,308
2022-01-10	30.750	32.430	30.750	32.020	20.498	2,653,019
2022-01-07	30.910	31.170	30.510	30.690	19.647	628,040
2022-01-06	30.580	31.060	30.310	30.910	19.788	712,740
2022-01-05	31.160	31.250	30.430	30.530	19.544	857,500
2022-01-04	30.140	31.170	30.140	30.960	19.820	1,372,109
2021-12-31	30.290	30.490	30.200	30.410	19.467	511,000
2021-12-30	29.950	30.580	29.950	30.280	19.384	683,653
2021-12-29	29.990	30.390	29.710	30.140	19.295	673,456
2021-12-28	31.130	31.130	29.500	30.100	19.269	952,700
2021-12-27	29.670	29.900	29.260	29.650	18.981	435,260
2021-12-24	30.190	30.210	29.400	29.600	18.949	644,700
2021-12-23	29.840	30.280	29.720	30.220	19.346	762,053
2021-12-22	30.010	30.200	29.900	30.000	19.205	455,280
2021-12-21	30.140	30.190	29.630	30.030	19.224	809,494
2021-12-20	30.160	30.450	29.960	29.990	19.199	870,380
2021-12-17	30.720	31.890	30.270	30.520	19.538	1,356,703
2021-12-16	30.800	30.800	30.410	30.670	19.634	706,720
2021-12-15	30.800	30.800	30.370	30.620	19.602	770,000
2021-12-14	30.100	30.760	30.000	30.670	19.634	1,001,639
2021-12-13	30.370	30.550	29.930	30.070	19.250	1,038,380
2021-12-10	30.440	30.610	30.180	30.300	19.397	578,060
2021-12-09	30.500	30.660	30.280	30.440	19.487	683,760
2021-12-08	30.100	30.420	29.880	30.390	19.455	586,460
2021-12-07	30.610	30.970	29.700	30.030	19.224	965,440
2021-12-06	31.420	31.550	30.560	30.580	19.576	1,094,380
2021-12-03	31.320	31.860	31.260	31.420	20.114	799,010
2021-12-02	32.300	32.300	31.170	31.170	19.954	941,673
2021-12-01	31.990	32.100	31.610	31.840	20.383	801,920
2021-11-30	31.100	31.890	31.100	31.730	20.313	1,094,020
2021-11-29	30.860	31.190	30.700	31.050	19.877	715,713
2021-11-26	31.480	31.600	31.010	31.300	20.037	1,028,020
2021-11-25	30.800	31.950	30.800	31.690	20.287	1,639,356
2021-11-24	30.780	32.000	30.700	31.050	19.877	1,444,553
2021-11-23	30.420	31.090	30.300	30.900	19.781	1,100,120
2021-11-22	30.310	30.650	30.260	30.420	19.474	615,440
2021-11-19	30.120	30.490	30.000	30.310	19.403	770,980
2021-11-18	30.170	30.910	30.010	30.310	19.403	1,303,460
2021-11-17	29.680	30.360	29.680	30.170	19.314	592,340
2021-11-16	30.230	30.410	29.600	29.680	19.000	850,000
2021-11-15	29.850	30.380	29.680	30.310	19.403	1,271,432
2021-11-12	29.530	29.880	29.410	29.740	19.039	837,964
2021-11-11	29.090	29.840	29.090	29.520	18.898	1,877,680
2021-11-10	29.200	29.400	28.710	29.370	18.802	758,660
2021-11-09	28.610	29.220	28.500	28.990	18.558	619,192
2021-11-08	28.800	29.090	28.370	28.520	18.258	602,840

← NewerPage 20 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.