Shenzhen Everbest Machinery Indus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 24.490 | 24.760 | 24.350 | 24.650 | 17.146 | 2,139,418 |
| 2025-04-21 | 24.350 | 24.590 | 24.160 | 24.540 | 17.070 | 3,398,780 |
| 2025-04-18 | 24.510 | 24.840 | 24.090 | 24.350 | 16.937 | 4,224,640 |
| 2025-04-17 | 23.760 | 24.390 | 23.500 | 24.240 | 16.861 | 2,163,140 |
| 2025-04-16 | 24.120 | 24.200 | 23.320 | 23.790 | 16.548 | 2,138,220 |
| 2025-04-15 | 24.190 | 24.500 | 23.730 | 24.160 | 16.805 | 3,332,621 |
| 2025-04-14 | 23.530 | 23.990 | 23.430 | 23.790 | 16.548 | 2,533,020 |
| 2025-04-11 | 22.430 | 23.420 | 22.430 | 23.160 | 16.110 | 3,808,420 |
| 2025-04-10 | 22.240 | 23.020 | 22.240 | 22.620 | 15.734 | 3,984,617 |
| 2025-04-09 | 21.400 | 21.950 | 19.810 | 21.740 | 15.122 | 4,998,420 |
| 2025-04-08 | 23.310 | 23.490 | 21.640 | 21.900 | 15.233 | 6,422,577 |
| 2025-04-07 | 24.510 | 25.260 | 24.040 | 24.040 | 16.722 | 2,334,640 |
| 2025-04-03 | 27.000 | 27.400 | 26.360 | 26.710 | 18.579 | 2,990,680 |
| 2025-04-02 | 27.080 | 27.560 | 26.920 | 27.310 | 18.996 | 2,611,280 |
| 2025-04-01 | 26.570 | 27.600 | 26.570 | 27.210 | 18.927 | 3,880,597 |
| 2025-03-31 | 27.010 | 27.280 | 26.160 | 26.430 | 18.384 | 3,723,724 |
| 2025-03-28 | 27.540 | 27.880 | 27.250 | 27.250 | 18.955 | 2,618,025 |
| 2025-03-27 | 27.700 | 27.970 | 27.250 | 27.660 | 19.240 | 3,609,764 |
| 2025-03-26 | 27.630 | 27.980 | 27.250 | 27.980 | 19.462 | 4,821,740 |
| 2025-03-25 | 27.500 | 27.950 | 27.250 | 27.620 | 19.212 | 4,921,392 |
| 2025-03-24 | 28.260 | 28.390 | 27.100 | 27.360 | 19.031 | 6,802,720 |
| 2025-03-21 | 28.800 | 28.990 | 28.070 | 28.200 | 19.615 | 8,442,702 |
| 2025-03-20 | 29.700 | 29.750 | 28.430 | 29.290 | 20.373 | 17,775,279 |
| 2025-03-19 | 27.590 | 30.240 | 27.310 | 30.240 | 21.034 | 12,386,432 |
| 2025-03-18 | 27.140 | 27.500 | 27.100 | 27.490 | 19.121 | 2,235,520 |
| 2025-03-17 | 27.330 | 27.380 | 27.050 | 27.140 | 18.878 | 2,410,520 |
| 2025-03-14 | 26.700 | 27.250 | 26.600 | 27.230 | 18.941 | 2,736,720 |
| 2025-03-13 | 26.840 | 27.060 | 26.470 | 26.790 | 18.635 | 2,676,595 |
| 2025-03-12 | 26.980 | 27.370 | 26.730 | 27.030 | 18.801 | 4,640,630 |
| 2025-03-11 | 26.070 | 26.750 | 25.780 | 26.750 | 18.607 | 4,541,259 |
| 2025-03-10 | 26.550 | 27.400 | 26.150 | 26.220 | 18.238 | 4,874,660 |
| 2025-03-07 | 25.320 | 26.950 | 25.170 | 25.690 | 17.869 | 4,715,620 |
| 2025-03-06 | 25.120 | 25.400 | 24.940 | 25.170 | 17.508 | 1,680,560 |
| 2025-03-05 | 25.170 | 25.360 | 24.700 | 25.040 | 17.417 | 1,176,280 |
| 2025-03-04 | 24.760 | 25.520 | 24.690 | 25.170 | 17.508 | 1,294,160 |
| 2025-03-03 | 24.660 | 25.440 | 24.380 | 25.100 | 17.459 | 2,689,260 |
| 2025-02-28 | 25.470 | 25.520 | 24.290 | 24.390 | 16.965 | 2,662,380 |
| 2025-02-27 | 25.750 | 26.100 | 25.190 | 25.550 | 17.772 | 1,936,480 |
| 2025-02-26 | 26.100 | 26.280 | 25.840 | 25.870 | 17.995 | 1,974,140 |
| 2025-02-25 | 26.070 | 26.250 | 25.840 | 26.100 | 18.155 | 1,494,801 |
| 2025-02-24 | 25.900 | 26.160 | 25.510 | 26.100 | 18.155 | 1,624,441 |
| 2025-02-21 | 25.690 | 25.950 | 25.660 | 25.880 | 18.002 | 1,257,900 |
| 2025-02-20 | 25.660 | 25.840 | 25.300 | 25.780 | 17.932 | 901,040 |
| 2025-02-19 | 25.030 | 25.520 | 24.660 | 25.440 | 17.695 | 1,323,700 |
| 2025-02-18 | 25.660 | 25.850 | 24.930 | 25.030 | 17.410 | 1,391,409 |
| 2025-02-17 | 25.540 | 26.060 | 25.400 | 25.580 | 17.793 | 1,616,720 |
| 2025-02-14 | 25.500 | 25.740 | 25.310 | 25.530 | 17.758 | 1,276,335 |
| 2025-02-13 | 26.180 | 26.180 | 25.520 | 25.530 | 17.758 | 1,282,680 |
| 2025-02-12 | 26.350 | 26.350 | 25.990 | 26.120 | 18.168 | 1,128,258 |
| 2025-02-11 | 26.440 | 26.440 | 26.080 | 26.240 | 18.252 | 1,133,843 |
| 2025-02-10 | 26.130 | 26.380 | 25.910 | 26.380 | 18.349 | 1,597,411 |
| 2025-02-07 | 26.080 | 26.320 | 25.780 | 26.040 | 18.113 | 1,191,680 |
| 2025-02-06 | 25.680 | 26.050 | 25.510 | 26.050 | 18.120 | 1,145,620 |
| 2025-02-05 | 26.110 | 26.280 | 25.320 | 25.720 | 17.890 | 1,762,485 |
| 2025-01-27 | 26.090 | 26.550 | 25.830 | 26.040 | 18.113 | 1,400,000 |
| 2025-01-24 | 25.730 | 26.060 | 25.410 | 25.950 | 18.050 | 1,345,820 |
| 2025-01-23 | 25.680 | 26.060 | 25.520 | 25.700 | 17.876 | 1,515,500 |
| 2025-01-22 | 25.540 | 25.790 | 25.280 | 25.370 | 17.647 | 1,235,192 |
| 2025-01-21 | 25.630 | 25.980 | 25.360 | 25.580 | 17.793 | 777,000 |
| 2025-01-20 | 25.270 | 25.710 | 25.180 | 25.630 | 17.828 | 1,055,040 |
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.