Shenzhen Everbest Machinery Indus historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	109.61	111.00	100.70	103.80	103.80	12,403,540
2026-10-16	118.14	118.56	110.30	111.89	111.89	11,416,310
2026-10-15	105.00	115.55	104.21	110.41	110.41	12,525,540
2026-10-14	113.91	115.55	108.40	110.12	110.12	13,537,600
2026-10-13	103.29	116.05	100.74	116.05	116.05	16,307,573
2026-10-12	106.01	110.50	104.65	105.50	105.50	11,914,210
2026-10-09	103.23	106.00	97.000	105.42	105.42	10,031,900
2026-10-08	104.80	108.76	103.42	104.96	104.96	7,693,120
2026-09-30	106.62	107.88	103.40	104.97	104.97	6,768,247
2026-09-29	101.50	107.80	99.330	106.62	106.62	9,454,820
2026-09-28	108.01	108.10	99.660	100.28	100.28	8,193,520
2026-09-24	114.34	115.69	108.02	108.11	108.11	8,774,800
2026-09-23	115.36	118.60	112.08	116.05	116.05	12,328,400
2026-09-22	117.55	118.44	112.26	113.10	113.10	14,910,080
2026-09-21	128.38	128.57	116.31	118.45	118.45	18,340,172
2026-09-18	118.07	128.03	114.73	128.03	128.03	16,220,780
2026-09-17	119.56	122.21	115.77	116.39	116.39	9,433,275
2026-09-16	117.93	122.38	115.00	119.54	119.54	9,871,420
2026-09-15	123.57	124.49	117.50	117.90	117.90	9,581,640
2026-09-14	124.84	126.70	119.56	123.48	123.48	10,216,460
2026-09-11	131.70	132.45	122.99	127.20	127.20	11,437,180
2026-09-10	134.00	134.99	129.52	132.91	132.91	9,685,980
2026-09-09	132.50	137.37	128.08	134.32	134.32	17,090,377
2026-09-08	124.88	129.91	121.50	129.91	129.91	17,835,602
2026-09-07	110.04	118.10	107.56	118.10	118.10	11,206,100
2026-09-04	114.53	117.33	106.56	107.36	107.36	17,864,348
2026-09-03	100.00	106.66	99.250	106.66	106.66	14,861,058
2026-09-02	98.390	99.150	96.230	96.960	96.960	5,354,360
2026-09-01	101.50	102.00	96.570	99.970	99.970	7,936,860
2026-08-31	99.880	103.38	98.310	101.30	101.30	8,176,320
2026-08-28	104.01	106.45	100.63	100.89	100.89	10,784,930
2026-08-27	94.800	102.05	94.090	102.05	102.05	11,193,812
2026-08-26	98.380	98.700	91.280	92.770	92.770	8,402,420
2026-08-25	91.680	96.900	90.850	94.520	94.520	8,620,385
2026-08-24	103.02	103.05	91.050	93.980	93.980	14,016,748
2026-08-21	98.030	107.79	97.410	98.440	98.440	18,301,031
2026-08-20	97.990	101.00	93.000	97.990	97.990	10,089,627
2026-08-19	101.20	102.88	94.730	94.730	94.730	10,625,100
2026-08-18	102.00	107.50	102.00	105.26	105.26	13,073,580
2026-08-17	95.150	100.56	91.550	100.20	100.20	12,514,920
2026-08-14	90.580	99.230	90.580	95.080	95.080	14,024,660
2026-08-13	88.880	94.290	87.880	90.210	90.210	10,192,258
2026-08-12	84.110	90.000	83.550	87.350	87.350	7,178,758
2026-08-11	83.260	85.300	80.730	84.100	84.100	5,457,760
2026-08-10	83.040	86.130	81.400	84.520	84.520	8,068,614
2026-08-07	79.710	83.750	78.300	82.790	82.790	8,979,842
2026-08-06	75.630	80.550	74.000	79.030	79.030	10,909,100
2026-08-05	68.570	76.140	67.060	76.140	76.140	13,162,380
2026-08-04	65.010	69.220	63.200	69.220	69.220	5,196,260
2026-08-03	65.070	66.660	62.060	62.930	62.930	8,375,780
2026-07-31	68.700	69.800	66.230	66.260	66.260	10,141,210
2026-07-30	70.920	71.160	63.530	63.530	63.530	7,824,800
2026-07-29	75.130	75.400	68.460	70.590	70.590	12,848,640
2026-07-28	80.970	83.820	76.050	76.050	76.050	7,366,920
2026-07-27	82.000	85.000	79.600	84.500	84.500	5,955,600
2026-07-24	83.070	85.300	80.230	81.900	81.900	5,948,520
2026-07-23	87.740	90.890	83.500	84.590	84.590	7,943,640
2026-07-22	91.080	94.120	86.230	87.480	87.480	10,333,340
2026-07-21	88.360	92.450	78.270	92.400	92.400	12,555,382
2026-07-20	93.570	97.870	86.970	86.970	86.970	12,774,915

Page 1 of 1 · 60 trading days

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.