EFORT Intelligent Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.240 | 7.240 | 7.030 | 7.100 | 7.100 | 1,253,716 |
| 2024-07-26 | 7.090 | 7.220 | 7.060 | 7.150 | 7.150 | 2,373,461 |
| 2024-07-25 | 6.860 | 7.130 | 6.800 | 7.020 | 7.020 | 2,102,574 |
| 2024-07-24 | 7.020 | 7.090 | 6.860 | 6.860 | 6.860 | 2,336,799 |
| 2024-07-23 | 7.290 | 7.330 | 7.050 | 7.070 | 7.070 | 2,088,582 |
| 2024-07-22 | 7.310 | 7.380 | 7.210 | 7.280 | 7.280 | 1,545,076 |
| 2024-07-19 | 7.130 | 7.400 | 7.130 | 7.320 | 7.320 | 1,353,633 |
| 2024-07-18 | 7.230 | 7.290 | 7.070 | 7.250 | 7.250 | 1,760,693 |
| 2024-07-17 | 7.320 | 7.350 | 7.210 | 7.290 | 7.290 | 1,321,569 |
| 2024-07-16 | 7.340 | 7.360 | 7.170 | 7.330 | 7.330 | 1,283,616 |
| 2024-07-15 | 7.400 | 7.550 | 7.230 | 7.250 | 7.250 | 1,282,542 |
| 2024-07-12 | 7.530 | 7.590 | 7.400 | 7.410 | 7.410 | 1,368,743 |
| 2024-07-11 | 7.410 | 7.550 | 7.300 | 7.530 | 7.530 | 2,771,540 |
| 2024-07-10 | 7.270 | 7.390 | 7.130 | 7.280 | 7.280 | 1,653,946 |
| 2024-07-09 | 7.200 | 7.300 | 6.980 | 7.280 | 7.280 | 2,514,883 |
| 2024-07-08 | 7.340 | 7.360 | 7.140 | 7.160 | 7.160 | 1,865,081 |
| 2024-07-05 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 0 |
| 2024-07-04 | 7.580 | 7.770 | 7.400 | 7.420 | 7.420 | 2,725,861 |
| 2024-07-03 | 7.630 | 7.770 | 7.540 | 7.560 | 7.560 | 1,661,493 |
| 2024-07-02 | 7.670 | 7.750 | 7.600 | 7.660 | 7.660 | 1,780,539 |
| 2024-07-01 | 7.820 | 7.830 | 7.500 | 7.660 | 7.660 | 2,588,102 |
| 2024-06-28 | 7.690 | 7.960 | 7.620 | 7.820 | 7.820 | 2,745,255 |
| 2024-06-27 | 7.720 | 8.050 | 7.710 | 7.730 | 7.730 | 3,851,259 |
| 2024-06-26 | 7.600 | 7.810 | 7.400 | 7.800 | 7.800 | 2,508,668 |
| 2024-06-25 | 7.450 | 7.700 | 7.450 | 7.520 | 7.520 | 2,161,782 |
| 2024-06-24 | 7.800 | 7.800 | 7.450 | 7.480 | 7.480 | 3,059,792 |
| 2024-06-21 | 8.010 | 8.010 | 7.790 | 7.860 | 7.860 | 2,307,803 |
| 2024-06-20 | 8.070 | 8.150 | 7.980 | 8.020 | 8.020 | 4,118,841 |
| 2024-06-19 | 8.180 | 8.180 | 7.980 | 7.980 | 7.980 | 2,310,803 |
| 2024-06-18 | 8.060 | 8.150 | 7.960 | 8.140 | 8.140 | 3,126,814 |
| 2024-06-17 | 7.980 | 8.040 | 7.900 | 7.990 | 7.990 | 1,636,514 |
| 2024-06-14 | 8.210 | 8.250 | 7.960 | 8.000 | 8.000 | 3,736,820 |
| 2024-06-13 | 7.990 | 8.310 | 7.950 | 8.180 | 8.180 | 4,930,069 |
| 2024-06-12 | 8.040 | 8.200 | 7.960 | 8.010 | 8.010 | 2,272,685 |
| 2024-06-11 | 7.800 | 8.030 | 7.600 | 8.010 | 8.010 | 2,360,326 |
| 2024-06-07 | 7.690 | 7.880 | 7.680 | 7.810 | 7.810 | 2,102,723 |
| 2024-06-06 | 7.990 | 8.070 | 7.490 | 7.600 | 7.600 | 4,064,582 |
| 2024-06-05 | 8.030 | 8.200 | 7.940 | 7.960 | 7.960 | 2,259,887 |
| 2024-06-04 | 8.250 | 8.280 | 7.890 | 8.050 | 8.050 | 4,581,836 |
| 2024-06-03 | 8.560 | 8.770 | 8.200 | 8.330 | 8.330 | 3,988,328 |
| 2024-05-31 | 8.290 | 8.770 | 8.220 | 8.520 | 8.520 | 5,290,140 |
| 2024-05-30 | 8.140 | 8.680 | 8.010 | 8.300 | 8.300 | 3,802,505 |
| 2024-05-29 | 8.030 | 8.220 | 8.020 | 8.140 | 8.140 | 1,391,754 |
| 2024-05-28 | 8.180 | 8.280 | 8.030 | 8.090 | 8.090 | 1,386,117 |
| 2024-05-27 | 8.170 | 8.210 | 7.990 | 8.200 | 8.200 | 2,282,058 |
| 2024-05-24 | 8.330 | 8.400 | 8.100 | 8.170 | 8.170 | 1,980,894 |
| 2024-05-23 | 8.540 | 8.560 | 8.290 | 8.340 | 8.340 | 2,307,730 |
| 2024-05-22 | 8.490 | 8.630 | 8.410 | 8.560 | 8.560 | 1,855,604 |
| 2024-05-21 | 8.600 | 8.640 | 8.450 | 8.480 | 8.480 | 1,904,015 |
| 2024-05-20 | 8.730 | 8.820 | 8.610 | 8.630 | 8.630 | 2,170,789 |
| 2024-05-17 | 8.590 | 8.690 | 8.510 | 8.680 | 8.680 | 1,515,363 |
| 2024-05-16 | 8.460 | 8.650 | 8.450 | 8.550 | 8.550 | 1,833,133 |
| 2024-05-15 | 8.430 | 8.560 | 8.300 | 8.470 | 8.470 | 1,878,753 |
| 2024-05-14 | 8.530 | 8.700 | 8.380 | 8.430 | 8.430 | 3,126,805 |
| 2024-05-13 | 8.760 | 8.770 | 8.380 | 8.450 | 8.450 | 3,495,878 |
| 2024-05-10 | 9.150 | 9.150 | 8.750 | 8.770 | 8.770 | 3,381,843 |
| 2024-05-09 | 8.950 | 9.160 | 8.950 | 9.070 | 9.070 | 2,120,132 |
| 2024-05-08 | 9.200 | 9.220 | 8.940 | 8.970 | 8.970 | 3,129,184 |
| 2024-05-07 | 9.190 | 9.320 | 9.110 | 9.200 | 9.200 | 2,935,374 |
| 2024-05-06 | 9.250 | 9.350 | 9.120 | 9.170 | 9.170 | 4,364,796 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.