Shenzhen Everbest Machinery Indus historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	23.250	23.250	22.700	23.120	23.120	1,656,160
2025-10-20	22.810	23.400	22.750	22.940	22.940	2,227,740
2025-10-17	23.990	24.160	22.680	22.790	22.790	2,989,620
2025-10-16	24.380	24.400	23.670	23.870	23.870	2,772,820
2025-10-15	24.200	24.400	23.770	24.370	24.370	2,108,920
2025-10-14	24.700	25.250	23.800	24.030	24.030	3,553,560
2025-10-13	23.710	24.800	23.300	24.610	24.610	4,055,520
2025-10-10	25.690	25.760	24.710	25.010	25.010	4,283,340
2025-10-09	25.100	26.510	25.050	25.800	25.800	7,855,860
2025-09-30	24.780	25.340	24.620	24.880	24.880	3,336,560
2025-09-29	25.050	25.250	24.500	24.740	24.740	3,509,220
2025-09-26	25.520	25.710	24.980	25.040	25.040	3,909,949
2025-09-25	25.620	25.880	25.380	25.590	25.590	4,842,124
2025-09-24	26.210	26.300	25.310	25.650	25.650	5,005,920
2025-09-23	26.520	26.560	25.180	25.870	25.870	11,395,720
2025-09-22	23.390	25.740	23.390	25.740	25.740	10,060,820
2025-09-19	23.800	24.020	23.100	23.400	23.400	3,083,820
2025-09-18	24.710	24.960	23.670	23.910	23.910	4,884,733
2025-09-17	24.530	24.900	24.300	24.800	24.800	3,812,360
2025-09-16	23.900	25.050	23.420	24.640	24.640	6,485,840
2025-09-15	23.110	24.500	22.950	23.900	23.900	5,514,980
2025-09-12	23.320	23.420	22.920	23.080	23.080	2,672,880
2025-09-11	22.780	23.300	22.550	23.300	23.300	2,875,940
2025-09-10	23.530	23.700	22.780	22.850	22.850	4,022,740
2025-09-09	24.260	24.350	23.400	23.510	23.510	4,020,140
2025-09-08	24.230	24.490	24.010	24.360	24.360	2,688,080
2025-09-05	23.750	24.380	23.470	24.210	24.210	3,489,780
2025-09-04	24.150	24.430	23.440	23.800	23.800	4,584,564
2025-09-03	25.940	26.250	24.110	24.300	24.300	5,497,500
2025-09-02	25.810	26.130	24.630	25.030	25.030	5,274,540
2025-09-01	25.640	26.090	25.100	25.800	25.800	5,351,180
2025-08-29	26.170	26.900	25.220	25.410	25.410	7,140,340
2025-08-28	24.740	27.160	24.610	25.790	25.790	10,532,510
2025-08-27	26.100	26.370	24.730	24.740	24.740	8,890,160
2025-08-26	25.800	26.830	25.380	25.830	25.830	9,357,795
2025-08-25	25.940	27.000	25.200	26.380	26.380	12,106,202
2025-08-22	25.930	27.050	25.700	25.780	25.780	11,557,742
2025-08-21	27.000	27.450	25.740	25.900	25.900	11,735,605
2025-08-20	24.830	26.970	24.560	26.970	26.970	14,711,430
2025-08-19	24.180	24.550	23.800	24.520	24.520	5,649,957
2025-08-18	24.290	24.890	23.990	24.160	24.160	6,210,120
2025-08-15	23.870	24.300	23.710	24.260	24.260	5,299,447
2025-08-14	24.700	24.820	23.860	23.870	23.870	5,932,437
2025-08-13	24.900	25.090	24.600	24.840	24.840	5,615,920
2025-08-12	24.610	25.450	24.310	25.010	25.010	9,871,032
2025-08-11	23.710	25.200	23.520	24.700	24.700	13,256,055
2025-08-08	23.880	24.030	23.360	23.720	23.720	5,470,080
2025-08-07	24.180	24.410	23.670	23.670	23.670	8,242,440
2025-08-06	24.150	24.990	24.000	24.180	24.180	12,034,955
2025-08-05	25.230	25.560	24.000	24.590	24.590	20,215,284
2025-08-04	21.520	23.870	21.420	23.870	23.870	11,408,774
2025-08-01	21.000	21.850	21.000	21.700	21.700	6,601,840
2025-07-31	21.160	21.580	21.020	21.130	21.130	5,051,994
2025-07-30	21.000	21.180	20.830	21.160	21.160	3,502,238
2025-07-29	21.120	21.180	20.820	21.030	21.030	3,510,284
2025-07-28	20.540	21.460	20.490	21.190	21.190	6,355,027
2025-07-25	20.360	20.690	20.250	20.540	20.540	3,320,267
2025-07-24	20.180	20.360	20.180	20.360	20.360	2,060,125
2025-07-23	20.510	20.530	20.150	20.170	20.170	3,538,540
2025-07-22	20.590	20.790	20.440	20.560	20.560	4,614,847

← NewerPage 5 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.