Shenzhen Everbest Machinery Indus historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	27.660	28.260	27.500	27.910	19.414	2,463,020
2024-10-23	28.770	29.220	27.960	28.000	19.476	4,707,502
2024-10-22	28.300	29.070	28.000	28.700	19.963	4,268,727
2024-10-21	27.610	28.460	27.410	28.150	19.580	4,989,919
2024-10-18	26.670	27.430	26.360	27.200	18.920	4,041,800
2024-10-17	26.170	26.950	26.130	26.700	18.572	3,228,260
2024-10-16	25.910	26.550	25.720	26.290	18.287	3,269,145
2024-10-15	25.830	27.200	25.760	26.020	18.099	4,854,225
2024-10-14	25.210	26.490	25.210	26.080	18.141	4,509,962
2024-10-11	26.920	26.990	24.800	24.830	17.271	6,409,060
2024-10-10	25.340	26.310	24.950	26.310	18.301	3,914,083
2024-10-09	26.060	26.060	23.920	23.920	16.638	4,422,600
2024-10-08	27.900	27.900	25.440	26.580	18.488	6,245,820
2024-09-30	24.580	25.770	23.900	25.440	17.695	6,763,229
2024-09-27	22.730	23.850	22.580	23.560	16.388	4,735,355
2024-09-26	22.250	22.590	22.110	22.570	15.699	3,070,685
2024-09-25	22.400	22.700	22.150	22.300	15.511	4,442,930
2024-09-24	21.800	22.350	21.800	22.320	15.525	5,387,489
2024-09-23	21.600	22.190	21.510	21.980	15.289	7,999,714
2024-09-20	21.350	23.300	21.060	22.960	15.970	8,270,759
2024-09-19	20.920	21.270	20.810	21.180	14.732	697,200
2024-09-18	20.990	21.090	20.470	20.750	14.433	639,385
2024-09-13	21.350	21.430	20.860	20.910	14.545	735,970
2024-09-12	21.840	21.910	21.260	21.300	14.816	911,120
2024-09-11	21.660	21.930	21.640	21.800	15.164	462,280
2024-09-10	21.630	21.880	21.530	21.850	15.198	927,500
2024-09-09	21.520	21.700	21.300	21.500	14.955	682,910
2024-09-06	22.250	22.250	21.540	21.540	14.983	1,119,440
2024-09-05	21.770	22.350	21.770	22.000	15.303	1,086,400
2024-09-04	21.830	22.100	21.700	21.890	15.226	781,620
2024-09-03	21.970	22.160	21.750	21.970	15.282	822,220
2024-09-02	21.950	22.350	21.800	21.890	15.226	1,515,500
2024-08-30	21.770	22.460	21.770	22.180	15.428	2,348,080
2024-08-29	21.450	22.660	21.300	22.000	15.303	2,346,260
2024-08-28	21.400	21.660	21.100	21.480	14.941	807,520
2024-08-27	21.660	21.880	21.300	21.420	14.899	852,040
2024-08-26	21.210	21.680	21.210	21.620	15.038	1,061,060
2024-08-23	21.250	21.410	20.900	21.220	14.760	1,141,700
2024-08-22	21.400	21.620	21.280	21.330	14.837	890,110
2024-08-21	21.030	21.450	20.990	21.420	14.899	888,020
2024-08-20	21.650	21.790	21.130	21.250	14.781	1,440,195
2024-08-19	21.480	22.300	21.310	21.820	15.178	2,232,440
2024-08-16	21.420	21.770	21.200	21.580	15.011	1,118,880
2024-08-15	21.300	21.620	21.150	21.430	14.906	1,319,500
2024-08-14	21.600	21.950	21.380	21.500	14.955	1,550,780
2024-08-13	21.260	21.660	20.860	21.600	15.025	2,276,960
2024-08-12	21.140	22.500	21.140	21.710	15.101	3,222,174
2024-08-09	21.050	21.190	20.850	20.880	14.524	854,420
2024-08-08	20.990	21.310	20.630	20.840	14.496	784,560
2024-08-07	20.860	21.120	20.830	21.000	14.607	877,940
2024-08-06	20.550	20.870	20.550	20.830	14.489	912,520
2024-08-05	20.970	21.280	20.410	20.410	14.197	1,353,660
2024-08-02	21.380	21.630	20.960	20.970	14.586	970,050
2024-08-01	21.490	21.720	21.410	21.450	14.920	728,560
2024-07-31	21.010	21.530	20.840	21.490	14.948	990,920
2024-07-30	21.010	21.150	20.850	21.010	14.614	551,880
2024-07-29	21.080	21.300	21.010	21.100	14.677	642,880
2024-07-26	20.860	21.100	20.810	21.090	14.670	741,710
2024-07-25	20.700	21.090	20.400	20.800	14.468	910,840
2024-07-24	21.290	21.480	20.720	20.730	14.419	1,098,580

← NewerPage 9 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.