Shenzhen Everbest Machinery Indus historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	20.510	20.630	20.360	20.600	20.600	3,164,560
2025-07-18	20.640	20.660	20.350	20.510	20.510	3,965,447
2025-07-17	20.160	20.740	20.100	20.600	20.600	6,020,139
2025-07-16	20.150	20.550	19.960	20.190	20.190	4,788,863
2025-07-15	19.870	20.350	19.860	20.160	20.160	5,138,432
2025-07-14	19.770	19.870	19.660	19.830	19.830	2,207,325
2025-07-11	19.620	19.770	19.400	19.770	19.770	3,400,343
2025-07-10	19.880	19.940	19.660	19.680	19.680	3,257,961
2025-07-09	20.170	20.330	19.880	19.940	19.940	3,399,260
2025-07-08	20.040	20.120	19.900	20.070	20.070	2,626,158
2025-07-07	19.720	20.140	19.690	20.060	20.060	2,780,034
2025-07-04	20.100	20.210	19.740	19.780	19.780	3,855,993
2025-07-03	20.020	20.250	19.990	20.180	20.180	3,407,980
2025-07-02	20.200	20.200	19.790	20.030	20.030	3,987,879
2025-07-01	20.220	20.430	19.940	20.080	20.080	4,877,900
2025-06-30	20.410	20.760	20.030	20.180	20.180	6,022,003
2025-06-27	19.750	20.690	19.690	20.350	20.350	8,803,088
2025-06-26	19.920	20.100	19.610	19.610	19.610	6,174,499
2025-06-25	20.550	20.580	19.770	19.920	19.920	9,496,741
2025-06-24	20.500	20.970	20.220	20.600	20.600	10,390,133
2025-06-23	20.950	21.540	20.150	21.370	21.370	10,989,317
2025-06-20	21.120	21.800	20.880	20.900	20.900	9,205,010
2025-06-19	21.850	22.330	20.600	21.830	21.830	16,185,348
2025-06-18	20.930	22.660	20.520	22.170	22.170	19,929,570
2025-06-17	21.360	21.910	20.600	21.130	21.130	15,141,680
2025-06-16	21.330	22.500	20.220	21.380	21.380	24,156,940
2025-06-13	19.700	21.560	19.700	21.560	21.560	18,027,265
2025-06-12	19.280	19.750	19.280	19.600	19.600	4,107,200
2025-06-11	19.900	20.360	19.540	19.580	19.580	5,419,694
2025-06-10	19.300	20.550	19.300	19.900	19.900	8,141,280
2025-06-09	19.600	20.060	19.250	19.390	19.390	5,229,072
2025-06-06	27.560	28.000	27.440	27.870	19.386	4,163,692
2025-06-05	27.560	28.300	27.400	27.650	19.233	3,391,080
2025-06-04	27.680	27.750	27.420	27.550	19.163	1,895,600
2025-06-03	27.510	27.880	27.390	27.650	19.233	2,708,160
2025-05-30	27.490	28.000	27.310	27.710	19.275	3,089,660
2025-05-29	27.230	27.590	27.040	27.500	19.128	2,905,274
2025-05-28	27.050	27.290	26.760	26.880	18.697	1,833,262
2025-05-27	26.760	26.950	26.410	26.910	18.718	1,912,260
2025-05-26	26.610	26.930	26.240	26.570	18.482	2,769,760
2025-05-23	27.020	27.280	26.770	26.770	18.621	3,198,860
2025-05-22	26.580	26.950	26.500	26.560	18.475	2,012,920
2025-05-21	26.380	26.970	26.210	26.630	18.523	2,271,920
2025-05-20	26.160	26.500	25.960	26.490	18.426	1,591,100
2025-05-19	26.370	26.370	25.900	26.080	18.141	1,883,700
2025-05-16	26.000	26.380	25.900	26.160	18.196	1,770,620
2025-05-15	25.800	26.070	25.690	25.810	17.953	1,094,380
2025-05-14	25.990	26.320	25.840	25.970	18.064	1,678,600
2025-05-13	26.500	26.650	26.150	26.170	18.203	2,107,140
2025-05-12	25.970	26.750	25.880	26.400	18.363	2,450,140
2025-05-09	26.070	26.500	25.750	25.910	18.022	2,662,520
2025-05-08	25.460	25.990	25.330	25.990	18.078	2,062,900
2025-05-07	25.460	25.730	25.250	25.460	17.709	2,728,776
2025-05-06	24.670	25.120	24.610	25.110	17.466	2,602,663
2025-04-30	24.070	24.880	24.020	24.670	17.160	3,250,660
2025-04-29	23.830	24.470	23.730	24.020	16.708	3,156,020
2025-04-28	24.970	25.100	24.370	24.460	17.014	2,809,940
2025-04-25	25.100	25.300	25.000	25.060	17.431	1,902,320
2025-04-24	25.120	25.540	25.000	25.150	17.494	2,451,293
2025-04-23	24.760	25.250	24.750	25.220	17.542	2,134,132

← NewerPage 6 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.