Shenzhen Everbest Machinery Indus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 28.800 | 29.090 | 28.370 | 28.520 | 18.258 | 602,840 |
| 2021-11-05 | 29.490 | 29.510 | 28.680 | 28.800 | 18.437 | 1,373,409 |
| 2021-11-04 | 29.860 | 29.860 | 29.260 | 29.500 | 18.885 | 390,332 |
| 2021-11-03 | 28.890 | 29.450 | 28.690 | 29.280 | 18.744 | 336,141 |
| 2021-11-02 | 29.200 | 29.690 | 28.680 | 28.880 | 18.488 | 615,672 |
| 2021-11-01 | 28.990 | 29.470 | 28.840 | 29.300 | 18.757 | 480,092 |
| 2021-10-29 | 27.740 | 29.140 | 27.740 | 29.030 | 18.584 | 729,400 |
| 2021-10-28 | 28.810 | 28.990 | 27.680 | 28.050 | 17.957 | 744,464 |
| 2021-10-27 | 29.320 | 29.360 | 28.770 | 28.780 | 18.424 | 1,076,600 |
| 2021-10-26 | 29.950 | 30.030 | 29.810 | 29.920 | 19.154 | 634,972 |
| 2021-10-25 | 29.990 | 30.380 | 29.690 | 30.300 | 19.397 | 491,814 |
| 2021-10-22 | 30.110 | 30.650 | 29.800 | 30.040 | 19.231 | 871,493 |
| 2021-10-21 | 31.800 | 31.800 | 30.350 | 30.380 | 19.448 | 1,006,740 |
| 2021-10-20 | 30.170 | 30.800 | 29.960 | 30.660 | 19.628 | 999,115 |
| 2021-10-19 | 29.810 | 30.230 | 29.810 | 30.110 | 19.275 | 778,554 |
| 2021-10-18 | 31.000 | 31.000 | 29.850 | 30.020 | 19.218 | 1,774,175 |
| 2021-10-15 | 31.900 | 31.940 | 31.050 | 31.080 | 19.896 | 1,407,952 |
| 2021-10-14 | 32.150 | 32.730 | 31.870 | 32.080 | 20.537 | 1,154,860 |
← NewerPage 21 of 21 · 1,218 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.