Shenzhen Everbest Machinery Indus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 24.870 | 25.350 | 24.870 | 25.200 | 17.529 | 1,044,680 |
| 2025-01-16 | 25.360 | 25.540 | 24.840 | 25.060 | 17.431 | 1,629,180 |
| 2025-01-15 | 25.570 | 25.710 | 25.270 | 25.450 | 17.702 | 1,068,760 |
| 2025-01-14 | 24.500 | 25.470 | 24.260 | 25.460 | 17.709 | 1,935,640 |
| 2025-01-13 | 25.780 | 25.970 | 23.950 | 24.490 | 17.035 | 2,364,416 |
| 2025-01-10 | 24.880 | 25.150 | 24.110 | 24.200 | 16.833 | 1,099,000 |
| 2025-01-09 | 24.700 | 25.120 | 24.310 | 24.800 | 17.250 | 1,134,700 |
| 2025-01-08 | 24.820 | 24.880 | 23.800 | 24.700 | 17.181 | 1,292,480 |
| 2025-01-07 | 24.250 | 24.530 | 23.880 | 24.500 | 17.042 | 1,176,420 |
| 2025-01-06 | 23.860 | 24.510 | 23.020 | 24.040 | 16.722 | 1,535,030 |
| 2025-01-03 | 24.970 | 25.580 | 23.950 | 23.990 | 16.687 | 1,874,600 |
| 2025-01-02 | 25.620 | 25.940 | 24.730 | 24.990 | 17.383 | 1,771,259 |
| 2024-12-31 | 26.500 | 26.750 | 25.630 | 25.650 | 17.842 | 1,271,900 |
| 2024-12-30 | 26.500 | 26.720 | 25.830 | 26.410 | 18.370 | 1,258,180 |
| 2024-12-27 | 26.330 | 26.590 | 26.200 | 26.370 | 18.342 | 1,043,980 |
| 2024-12-26 | 26.120 | 26.590 | 26.020 | 26.330 | 18.315 | 1,329,440 |
| 2024-12-25 | 26.760 | 26.760 | 25.650 | 26.070 | 18.134 | 1,323,140 |
| 2024-12-24 | 26.360 | 26.590 | 25.820 | 26.400 | 18.363 | 1,084,860 |
| 2024-12-23 | 27.140 | 27.200 | 25.880 | 26.000 | 18.085 | 2,000,460 |
| 2024-12-20 | 26.920 | 27.540 | 26.780 | 27.160 | 18.892 | 1,048,880 |
| 2024-12-19 | 27.100 | 27.240 | 26.600 | 26.920 | 18.725 | 1,147,440 |
| 2024-12-18 | 27.070 | 27.400 | 26.450 | 26.970 | 18.760 | 1,033,060 |
| 2024-12-17 | 28.050 | 28.100 | 26.780 | 26.790 | 18.635 | 2,174,760 |
| 2024-12-16 | 28.250 | 28.480 | 28.020 | 28.180 | 19.601 | 1,315,860 |
| 2024-12-13 | 29.000 | 29.000 | 28.000 | 28.040 | 19.504 | 1,299,404 |
| 2024-12-12 | 28.740 | 28.860 | 28.220 | 28.530 | 19.845 | 1,127,280 |
| 2024-12-11 | 28.440 | 28.650 | 28.200 | 28.500 | 19.824 | 1,090,880 |
| 2024-12-10 | 29.100 | 29.200 | 28.350 | 28.440 | 19.782 | 1,699,894 |
| 2024-12-09 | 28.550 | 28.610 | 28.000 | 28.450 | 19.789 | 1,623,020 |
| 2024-12-06 | 28.110 | 28.790 | 27.760 | 28.380 | 19.740 | 1,875,720 |
| 2024-12-05 | 27.750 | 28.180 | 27.680 | 28.100 | 19.546 | 1,171,303 |
| 2024-12-04 | 28.390 | 28.430 | 27.580 | 27.740 | 19.295 | 1,341,905 |
| 2024-12-03 | 28.350 | 28.490 | 28.000 | 28.320 | 19.699 | 1,398,600 |
| 2024-12-02 | 27.850 | 28.600 | 27.770 | 28.350 | 19.720 | 2,422,000 |
| 2024-11-29 | 27.240 | 27.950 | 27.240 | 27.850 | 19.372 | 1,548,960 |
| 2024-11-28 | 28.150 | 28.250 | 27.420 | 27.600 | 19.198 | 1,157,660 |
| 2024-11-27 | 27.510 | 27.900 | 26.500 | 27.870 | 19.386 | 1,603,845 |
| 2024-11-26 | 27.650 | 28.400 | 27.420 | 27.510 | 19.135 | 1,146,320 |
| 2024-11-25 | 27.090 | 27.800 | 27.040 | 27.800 | 19.337 | 2,008,160 |
| 2024-11-22 | 28.100 | 28.600 | 27.180 | 27.200 | 18.920 | 1,929,970 |
| 2024-11-21 | 27.990 | 28.380 | 27.730 | 28.130 | 19.567 | 1,297,310 |
| 2024-11-20 | 28.200 | 28.500 | 27.910 | 28.170 | 19.594 | 1,401,400 |
| 2024-11-19 | 27.240 | 27.880 | 26.910 | 27.880 | 19.393 | 1,512,446 |
| 2024-11-18 | 27.580 | 27.950 | 26.650 | 26.850 | 18.676 | 2,464,560 |
| 2024-11-15 | 28.150 | 28.500 | 27.410 | 27.560 | 19.170 | 1,447,880 |
| 2024-11-14 | 28.750 | 28.930 | 28.100 | 28.150 | 19.580 | 1,455,860 |
| 2024-11-13 | 28.470 | 29.080 | 28.100 | 28.770 | 20.012 | 1,581,967 |
| 2024-11-12 | 28.990 | 29.770 | 28.560 | 28.740 | 19.991 | 3,373,965 |
| 2024-11-11 | 28.100 | 28.770 | 27.890 | 28.760 | 20.005 | 2,418,005 |
| 2024-11-08 | 28.000 | 28.490 | 27.700 | 28.090 | 19.539 | 2,450,140 |
| 2024-11-07 | 27.960 | 28.280 | 27.600 | 27.870 | 19.386 | 2,442,734 |
| 2024-11-06 | 28.450 | 29.170 | 28.000 | 28.090 | 19.539 | 2,477,020 |
| 2024-11-05 | 28.090 | 28.530 | 27.910 | 28.310 | 19.692 | 2,619,260 |
| 2024-11-04 | 27.600 | 28.350 | 27.390 | 28.220 | 19.629 | 2,571,940 |
| 2024-11-01 | 27.970 | 28.590 | 27.510 | 27.600 | 19.198 | 3,416,840 |
| 2024-10-31 | 27.450 | 28.210 | 27.220 | 27.970 | 19.455 | 2,564,311 |
| 2024-10-30 | 27.880 | 28.180 | 27.130 | 27.450 | 19.094 | 2,535,680 |
| 2024-10-29 | 28.350 | 28.660 | 27.860 | 27.880 | 19.393 | 2,236,360 |
| 2024-10-28 | 27.660 | 28.410 | 27.660 | 28.370 | 19.734 | 2,599,520 |
| 2024-10-25 | 28.010 | 28.570 | 27.670 | 27.800 | 19.337 | 2,715,020 |
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.