EFORT Intelligent Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9.700 | 9.710 | 9.100 | 9.180 | 9.180 | 6,588,396 |
| 2024-04-29 | 9.380 | 9.800 | 9.350 | 9.740 | 9.740 | 3,599,932 |
| 2024-04-26 | 9.110 | 9.280 | 9.020 | 9.280 | 9.280 | 2,266,706 |
| 2024-04-25 | 8.920 | 9.120 | 8.880 | 9.110 | 9.110 | 2,523,650 |
| 2024-04-24 | 8.850 | 9.020 | 8.770 | 9.000 | 9.000 | 2,081,544 |
| 2024-04-23 | 8.540 | 8.850 | 8.540 | 8.770 | 8.770 | 2,774,552 |
| 2024-04-22 | 8.680 | 8.790 | 8.340 | 8.530 | 8.530 | 2,706,429 |
| 2024-04-19 | 8.670 | 8.730 | 8.500 | 8.600 | 8.600 | 3,010,772 |
| 2024-04-18 | 8.670 | 9.020 | 8.600 | 8.730 | 8.730 | 2,815,067 |
| 2024-04-17 | 8.200 | 8.870 | 8.190 | 8.840 | 8.840 | 4,568,441 |
| 2024-04-16 | 8.920 | 8.920 | 8.000 | 8.030 | 8.030 | 5,743,135 |
| 2024-04-15 | 9.360 | 9.460 | 8.730 | 8.900 | 8.900 | 5,276,122 |
| 2024-04-12 | 9.600 | 9.680 | 9.390 | 9.400 | 9.400 | 2,053,325 |
| 2024-04-11 | 9.550 | 9.720 | 9.420 | 9.560 | 9.560 | 2,190,715 |
| 2024-04-10 | 9.910 | 9.990 | 9.490 | 9.550 | 9.550 | 3,186,919 |
| 2024-04-09 | 9.810 | 9.970 | 9.790 | 9.920 | 9.920 | 3,018,384 |
| 2024-04-08 | 9.990 | 10.150 | 9.790 | 9.790 | 9.790 | 3,122,428 |
| 2024-04-03 | 10.260 | 10.260 | 10.050 | 10.110 | 10.110 | 1,965,707 |
| 2024-04-02 | 10.350 | 10.400 | 10.110 | 10.230 | 10.230 | 2,977,802 |
| 2024-04-01 | 10.410 | 10.520 | 10.230 | 10.350 | 10.350 | 3,984,900 |
| 2024-03-29 | 10.070 | 10.330 | 9.910 | 10.330 | 10.330 | 1,743,118 |
| 2024-03-28 | 9.650 | 10.140 | 9.590 | 10.070 | 10.070 | 5,086,742 |
| 2024-03-27 | 10.180 | 10.180 | 9.560 | 9.610 | 9.610 | 5,553,547 |
| 2024-03-26 | 10.100 | 10.330 | 10.000 | 10.190 | 10.190 | 5,511,559 |
| 2024-03-25 | 10.450 | 10.490 | 10.090 | 10.130 | 10.130 | 6,175,972 |
| 2024-03-22 | 10.490 | 10.680 | 10.290 | 10.580 | 10.580 | 6,003,793 |
| 2024-03-21 | 10.600 | 10.870 | 10.330 | 10.540 | 10.540 | 7,367,433 |
| 2024-03-20 | 10.060 | 10.660 | 9.990 | 10.460 | 10.460 | 9,489,363 |
| 2024-03-19 | 9.960 | 10.060 | 9.900 | 9.900 | 9.900 | 4,834,435 |
| 2024-03-18 | 10.080 | 10.100 | 9.830 | 10.060 | 10.060 | 6,136,528 |
| 2024-03-15 | 9.650 | 9.880 | 9.540 | 9.820 | 9.820 | 6,906,280 |
| 2024-03-14 | 9.690 | 9.950 | 9.500 | 9.600 | 9.600 | 4,956,982 |
| 2024-03-13 | 9.760 | 9.820 | 9.580 | 9.690 | 9.690 | 4,340,165 |
| 2024-03-12 | 9.620 | 9.800 | 9.500 | 9.700 | 9.700 | 5,910,956 |
| 2024-03-11 | 9.620 | 9.640 | 9.380 | 9.550 | 9.550 | 6,907,567 |
| 2024-03-08 | 9.400 | 9.800 | 9.250 | 9.740 | 9.740 | 6,750,090 |
| 2024-03-07 | 9.540 | 9.840 | 9.450 | 9.470 | 9.470 | 10,260,011 |
| 2024-03-06 | 9.330 | 9.530 | 9.200 | 9.390 | 9.390 | 6,139,203 |
| 2024-03-05 | 9.250 | 9.370 | 9.100 | 9.250 | 9.250 | 6,017,662 |
| 2024-03-04 | 9.270 | 9.410 | 9.150 | 9.320 | 9.320 | 7,003,512 |
| 2024-03-01 | 9.200 | 9.350 | 9.120 | 9.330 | 9.330 | 6,557,039 |
| 2024-02-29 | 8.520 | 9.140 | 8.430 | 9.120 | 9.120 | 7,667,645 |
| 2024-02-28 | 9.450 | 9.540 | 8.530 | 8.560 | 8.560 | 11,082,941 |
| 2024-02-27 | 9.260 | 9.490 | 9.140 | 9.400 | 9.400 | 8,342,411 |
| 2024-02-26 | 9.470 | 9.600 | 9.100 | 9.310 | 9.310 | 11,942,862 |
| 2024-02-23 | 8.460 | 8.830 | 8.350 | 8.760 | 8.760 | 6,861,247 |
| 2024-02-22 | 8.080 | 8.360 | 8.080 | 8.360 | 8.360 | 3,944,494 |
| 2024-02-21 | 8.060 | 8.430 | 8.010 | 8.120 | 8.120 | 5,137,559 |
| 2024-02-20 | 8.150 | 8.220 | 7.910 | 8.180 | 8.180 | 5,118,705 |
| 2024-02-19 | 7.800 | 8.190 | 7.690 | 8.150 | 8.150 | 9,593,779 |
| 2024-02-08 | 6.980 | 7.730 | 6.980 | 7.690 | 7.690 | 9,066,909 |
| 2024-02-07 | 7.150 | 7.420 | 6.780 | 6.980 | 6.980 | 9,726,016 |
| 2024-02-06 | 6.450 | 7.290 | 6.240 | 7.110 | 7.110 | 7,769,770 |
| 2024-02-05 | 7.420 | 7.420 | 6.260 | 6.550 | 6.550 | 9,155,638 |
| 2024-02-02 | 7.850 | 8.030 | 7.150 | 7.420 | 7.420 | 6,095,093 |
| 2024-02-01 | 7.950 | 8.070 | 7.680 | 7.810 | 7.810 | 5,158,628 |
| 2024-01-31 | 8.330 | 8.520 | 7.900 | 7.910 | 7.910 | 4,907,507 |
| 2024-01-30 | 8.680 | 8.860 | 8.360 | 8.390 | 8.390 | 3,181,886 |
| 2024-01-29 | 9.060 | 9.290 | 8.660 | 8.660 | 8.660 | 4,545,151 |
| 2024-01-26 | 9.160 | 9.310 | 9.020 | 9.060 | 9.060 | 3,903,508 |
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.