Shenzhen Everbest Machinery Indus historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	75.180	79.560	73.000	78.000	78.000	26,771,841
2026-04-17	66.400	73.120	66.000	73.120	73.120	19,344,900
2026-04-16	70.910	72.500	63.720	66.470	66.470	31,508,109
2026-04-15	68.430	70.550	67.900	70.540	70.540	25,968,101
2026-04-14	59.600	64.140	59.600	64.140	64.140	16,398,439
2026-04-13	53.030	58.310	53.030	58.310	58.310	8,847,061
2026-04-10	56.790	56.990	51.500	53.010	53.010	18,610,920
2026-04-09	53.150	57.400	51.300	55.680	55.680	19,389,061
2026-04-08	55.000	55.160	49.700	52.860	52.860	22,901,920
2026-04-07	47.720	50.700	46.800	50.700	50.700	20,813,473
2026-04-03	42.380	46.090	42.380	46.090	46.090	12,052,830
2026-04-02	44.780	45.490	41.330	41.900	41.900	18,196,279
2026-04-01	42.690	46.310	41.260	45.120	45.120	23,971,087
2026-03-31	44.020	44.920	39.600	42.100	42.100	18,021,022
2026-03-30	39.800	43.780	39.000	43.780	43.780	7,885,500
2026-03-27	38.380	41.090	37.520	39.800	39.800	9,695,060
2026-03-26	40.230	41.430	38.980	39.310	39.310	8,352,180
2026-03-25	39.160	41.850	38.660	40.510	40.510	13,236,680
2026-03-24	36.700	38.650	35.010	38.490	38.490	10,829,440
2026-03-23	36.980	37.200	34.110	35.700	35.700	14,150,840
2026-03-20	38.720	39.850	37.150	37.220	37.220	16,124,980
2026-03-19	37.880	39.590	36.100	39.050	39.050	20,050,253
2026-03-18	38.540	39.060	37.180	38.230	38.230	16,025,490
2026-03-17	38.660	40.280	37.160	37.910	37.910	22,977,641
2026-03-16	35.500	38.650	35.290	38.650	38.650	13,996,060
2026-03-13	36.360	36.700	35.000	35.140	35.140	13,224,770
2026-03-12	37.510	38.030	36.030	36.410	36.410	15,250,530
2026-03-11	37.440	38.870	36.820	37.750	37.750	21,457,250
2026-03-10	36.360	37.680	35.660	36.780	36.780	23,028,811
2026-03-09	32.530	36.600	32.530	35.600	35.600	23,634,340
2026-03-06	31.790	35.060	31.570	34.400	34.400	27,072,551
2026-03-05	34.060	34.490	31.470	32.460	32.460	27,828,230
2026-03-04	34.980	35.040	32.400	34.020	34.020	30,967,250
2026-03-03	35.060	35.060	32.960	35.060	35.060	43,367,699
2026-03-02	31.870	31.870	31.870	31.870	31.870	2,015,960
2026-02-27	26.200	28.970	26.200	28.970	28.970	7,607,259
2026-02-26	25.700	26.610	25.680	26.340	26.340	12,040,000
2026-02-25	23.850	25.160	23.690	25.120	25.120	6,447,794
2026-02-24	23.650	24.120	23.430	23.850	23.850	2,780,300
2026-02-13	23.790	23.980	23.460	23.470	23.470	2,813,800
2026-02-12	22.940	24.040	22.900	24.000	24.000	6,744,809
2026-02-11	22.800	23.130	22.600	22.990	22.990	2,585,480
2026-02-10	22.800	22.950	22.670	22.780	22.780	1,649,300
2026-02-09	22.450	22.970	22.420	22.800	22.800	2,088,620
2026-02-06	22.270	22.670	22.070	22.330	22.330	2,151,020
2026-02-05	22.110	22.480	22.110	22.260	22.260	1,435,540
2026-02-04	22.250	22.540	22.180	22.330	22.330	1,593,380
2026-02-03	21.970	22.390	21.830	22.360	22.360	1,923,150
2026-02-02	22.000	22.330	21.760	21.810	21.810	1,879,240
2026-01-30	21.810	22.080	21.580	22.030	22.030	2,284,900
2026-01-29	22.030	22.380	21.670	21.810	21.810	2,107,780
2026-01-28	22.580	22.640	21.980	22.050	22.050	1,984,560
2026-01-27	22.710	22.710	21.900	22.640	22.640	2,401,680
2026-01-26	22.960	23.090	22.400	22.700	22.700	2,599,580
2026-01-23	23.020	23.040	22.810	22.950	22.950	2,942,923
2026-01-22	23.020	23.160	22.820	23.020	23.020	2,445,100
2026-01-21	22.600	23.960	22.350	22.920	22.920	4,840,080
2026-01-20	22.750	23.140	22.550	22.680	22.680	3,521,188
2026-01-19	22.450	22.830	22.220	22.750	22.750	3,246,708
2026-01-16	22.460	22.790	22.280	22.580	22.580	3,637,928

← NewerPage 3 of 5 · 242 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.