Shenzhen Everbest Machinery Indus historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	22.150	22.490	22.000	22.230	22.230	2,374,800
2026-01-14	22.050	22.590	21.920	22.150	22.150	3,268,900
2026-01-13	22.410	22.560	21.960	22.100	22.100	3,057,303
2026-01-12	22.010	22.460	21.910	22.410	22.410	4,416,980
2026-01-09	21.760	21.890	21.610	21.820	21.820	2,514,520
2026-01-08	21.660	21.930	21.660	21.800	21.800	1,816,880
2026-01-07	21.830	21.960	21.610	21.700	21.700	2,098,260
2026-01-06	21.590	22.210	21.520	21.800	21.800	3,393,669
2026-01-05	20.950	21.680	20.950	21.590	21.590	3,536,139
2025-12-31	20.850	21.350	20.640	21.070	21.070	2,292,640
2025-12-30	21.000	21.000	20.720	20.740	20.740	1,502,904
2025-12-29	20.950	21.050	20.700	21.020	21.020	1,904,347
2025-12-26	21.190	21.200	20.710	20.900	20.900	2,487,734
2025-12-25	21.050	21.230	20.860	21.180	21.180	1,708,404
2025-12-24	20.840	21.300	20.760	21.110	21.110	2,492,116
2025-12-23	21.000	21.070	20.600	20.730	20.730	1,936,856
2025-12-22	20.830	21.490	20.780	20.990	20.990	1,766,760
2025-12-19	20.990	20.990	20.610	20.830	20.830	1,255,758
2025-12-18	20.440	20.860	20.310	20.640	20.640	1,932,806
2025-12-17	20.680	20.750	20.160	20.540	20.540	2,259,809
2025-12-16	21.070	21.070	20.440	20.660	20.660	2,285,800
2025-12-15	21.450	21.450	20.960	21.080	21.080	1,679,266
2025-12-12	21.500	21.840	21.450	21.520	21.520	1,535,380
2025-12-11	22.060	22.370	21.420	21.460	21.460	3,133,260
2025-12-10	22.520	22.520	21.990	22.040	22.040	2,799,213
2025-12-09	22.800	23.270	22.500	22.660	22.660	3,141,506
2025-12-08	22.230	22.580	22.040	22.450	22.450	2,071,900
2025-12-05	22.100	22.300	21.900	22.230	22.230	1,544,620
2025-12-04	21.890	22.150	21.700	22.070	22.070	1,783,180
2025-12-03	22.480	22.520	21.860	22.000	22.000	2,912,680
2025-12-02	23.100	23.200	22.400	22.480	22.480	3,826,640
2025-12-01	22.400	23.500	22.310	23.170	23.170	5,743,700
2025-11-28	22.990	23.090	22.310	22.420	22.420	4,085,920
2025-11-27	22.710	23.340	22.510	22.750	22.750	5,665,483
2025-11-26	23.200	23.780	22.700	22.890	22.890	9,651,384
2025-11-25	22.640	24.660	22.640	23.650	23.650	12,168,562
2025-11-24	22.250	22.480	21.650	22.420	22.420	2,884,520
2025-11-21	22.610	22.890	21.880	22.150	22.150	4,190,741
2025-11-20	24.370	24.440	23.000	23.060	23.060	7,767,276
2025-11-19	24.450	26.540	23.170	24.640	24.640	12,748,183
2025-11-18	24.380	24.530	23.600	24.130	24.130	6,515,919
2025-11-17	25.550	26.660	24.500	24.570	24.570	10,014,859
2025-11-14	24.740	25.490	24.440	24.860	24.860	6,290,639
2025-11-13	24.220	25.500	24.220	24.910	24.910	6,584,000
2025-11-12	24.010	25.160	24.010	24.440	24.440	6,172,600
2025-11-11	24.260	24.700	24.000	24.010	24.010	2,888,100
2025-11-10	23.530	25.300	23.450	24.380	24.380	5,874,760
2025-11-07	24.170	24.320	23.480	23.510	23.510	3,531,900
2025-11-06	24.700	24.900	24.100	24.310	24.310	3,900,319
2025-11-05	23.880	24.990	23.800	24.580	24.580	5,251,806
2025-11-04	23.500	24.830	23.350	24.170	24.170	6,683,982
2025-11-03	23.750	24.630	22.900	23.710	23.710	5,721,740
2025-10-31	23.290	24.460	23.020	23.970	23.970	8,025,300
2025-10-30	22.470	23.070	22.370	22.740	22.740	3,003,180
2025-10-29	22.810	22.820	22.300	22.470	22.470	2,352,760
2025-10-28	22.820	23.150	22.480	22.820	22.820	2,792,440
2025-10-27	23.320	23.500	22.930	22.960	22.960	2,483,120
2025-10-24	23.130	23.190	22.890	23.120	23.120	2,129,000
2025-10-23	23.000	23.500	22.630	22.960	22.960	2,294,040
2025-10-22	23.000	23.200	22.800	22.830	22.830	1,274,560

← NewerPage 4 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.