EFORT Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.770	9.220	8.680	9.160	9.160	4,912,019
2024-01-24	8.800	9.000	8.440	8.820	8.820	4,810,011
2024-01-23	8.680	8.860	8.540	8.760	8.760	6,017,000
2024-01-22	9.250	9.390	8.660	8.750	8.750	5,815,596
2024-01-19	9.550	9.590	9.280	9.300	9.300	3,904,569
2024-01-18	9.770	9.880	9.310	9.630	9.630	7,029,624
2024-01-17	10.090	10.120	9.890	9.890	9.890	3,915,949
2024-01-16	10.230	10.380	9.910	10.090	10.090	5,081,887
2024-01-15	10.380	10.380	10.120	10.270	10.270	4,444,532
2024-01-12	10.650	10.700	10.350	10.400	10.400	5,525,768
2024-01-11	10.470	10.780	10.350	10.750	10.750	6,706,974
2024-01-10	10.670	10.780	10.360	10.470	10.470	4,825,884
2024-01-09	10.360	11.050	10.350	10.730	10.730	6,988,548
2024-01-08	10.910	10.910	10.290	10.330	10.330	4,894,858
2024-01-05	11.190	11.220	10.830	10.890	10.890	4,099,545
2024-01-04	11.070	11.120	10.840	11.090	11.090	4,470,075
2024-01-03	11.150	11.280	10.930	11.070	11.070	5,503,152
2024-01-02	11.400	11.450	11.170	11.230	11.230	5,979,160
2023-12-29	10.690	11.470	10.590	11.460	11.460	10,512,753
2023-12-28	10.290	10.720	10.210	10.700	10.700	4,822,379
2023-12-27	10.150	10.330	10.080	10.250	10.250	2,699,346
2023-12-26	10.550	10.610	10.150	10.210	10.210	3,853,380
2023-12-25	10.410	10.660	10.340	10.530	10.530	3,598,436
2023-12-22	10.630	10.870	10.410	10.490	10.490	5,733,339
2023-12-21	10.880	10.950	10.480	10.740	10.740	7,899,700
2023-12-20	10.990	11.420	10.960	10.980	10.980	6,685,492
2023-12-19	10.670	11.050	10.600	10.970	10.970	5,841,569
2023-12-18	10.970	11.080	10.640	10.710	10.710	5,847,610
2023-12-15	11.350	11.410	10.780	11.000	11.000	7,542,029
2023-12-14	11.420	11.870	11.260	11.330	11.330	12,665,567
2023-12-13	10.950	12.140	10.890	11.550	11.550	12,578,891
2023-12-12	10.970	11.030	10.850	10.910	10.910	3,642,763
2023-12-11	10.730	11.040	10.650	10.950	10.950	4,935,107
2023-12-08	10.850	11.070	10.740	10.770	10.770	4,860,576
2023-12-07	10.680	10.830	10.610	10.730	10.730	4,227,126
2023-12-06	10.740	10.830	10.600	10.660	10.660	3,472,253
2023-12-05	11.050	11.070	10.660	10.660	10.660	4,307,065
2023-12-04	11.190	11.210	10.950	11.070	11.070	4,448,104
2023-12-01	11.140	11.260	10.850	11.190	11.190	4,674,248
2023-11-30	11.250	11.530	10.910	11.150	11.150	5,538,445
2023-11-29	11.140	11.490	11.140	11.250	11.250	5,502,690
2023-11-28	10.840	11.310	10.780	11.150	11.150	6,292,859
2023-11-27	10.810	10.910	10.690	10.820	10.820	5,260,499
2023-11-24	11.300	11.310	10.800	10.820	10.820	4,712,973
2023-11-23	11.180	11.360	11.050	11.320	11.320	3,503,587
2023-11-22	11.390	11.490	11.160	11.210	11.210	4,298,150
2023-11-21	11.730	11.790	11.370	11.430	11.430	5,945,725
2023-11-20	11.250	11.790	11.200	11.730	11.730	7,235,889
2023-11-17	11.070	11.230	11.020	11.200	11.200	2,716,503
2023-11-16	11.400	11.400	11.080	11.090	11.090	3,954,715
2023-11-15	11.210	11.580	11.180	11.390	11.390	7,331,273
2023-11-14	10.980	11.160	10.870	11.150	11.150	5,252,727
2023-11-13	10.900	11.040	10.850	10.930	10.930	3,378,989
2023-11-10	10.960	11.040	10.840	10.900	10.900	3,817,299
2023-11-09	11.090	11.200	10.930	10.940	10.940	3,810,292
2023-11-08	11.050	11.220	10.970	11.040	11.040	4,071,175
2023-11-07	11.060	11.190	10.950	11.110	11.110	4,274,659
2023-11-06	10.810	11.080	10.810	11.060	11.060	6,511,852
2023-11-03	10.970	11.090	10.650	10.820	10.820	10,139,951
2023-11-02	10.510	10.640	10.290	10.400	10.400	3,523,853

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.