EFORT Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.700	10.820	10.500	10.530	10.530	3,846,013
2023-10-31	10.500	11.040	10.450	10.720	10.720	10,242,875
2023-10-30	10.190	10.500	10.130	10.430	10.430	5,154,622
2023-10-27	10.200	10.290	9.860	10.230	10.230	4,657,637
2023-10-26	9.910	10.230	9.910	10.200	10.200	4,903,516
2023-10-25	9.990	10.270	9.780	10.040	10.040	6,272,750
2023-10-24	9.730	9.990	9.590	9.860	9.860	4,150,227
2023-10-23	9.850	9.900	9.610	9.650	9.650	4,162,850
2023-10-20	9.870	10.120	9.860	9.900	9.900	3,773,746
2023-10-19	9.900	10.170	9.860	9.900	9.900	3,836,598
2023-10-18	10.120	10.120	9.880	9.910	9.910	2,383,781
2023-10-17	10.220	10.230	9.960	10.100	10.100	3,363,301
2023-10-16	10.250	10.420	10.100	10.190	10.190	3,397,097
2023-10-13	10.550	10.550	10.260	10.260	10.260	3,011,127
2023-10-12	10.590	10.640	10.380	10.490	10.490	3,917,437
2023-10-11	10.450	10.780	10.230	10.660	10.660	4,782,935
2023-10-10	10.680	10.730	10.430	10.490	10.490	3,810,171
2023-10-09	10.800	10.880	10.520	10.680	10.680	4,416,584
2023-09-28	10.810	10.980	10.730	10.800	10.800	4,025,926
2023-09-27	10.900	11.080	10.780	10.900	10.900	5,201,711
2023-09-26	10.450	11.100	10.320	10.940	10.940	10,131,798
2023-09-25	10.520	10.740	10.340	10.450	10.450	7,160,651
2023-09-22	10.140	10.340	10.020	10.340	10.340	5,519,025
2023-09-21	10.010	10.120	9.940	9.970	9.970	3,331,889
2023-09-20	10.120	10.300	9.970	10.020	10.020	5,278,602
2023-09-19	10.540	10.580	10.150	10.170	10.170	4,227,884
2023-09-18	10.510	10.700	10.370	10.560	10.560	3,363,353
2023-09-15	10.620	10.720	10.410	10.500	10.500	3,257,468
2023-09-14	10.840	10.840	10.440	10.540	10.540	3,633,837
2023-09-13	11.070	11.080	10.550	10.700	10.700	5,543,311
2023-09-12	11.070	11.260	10.930	11.100	11.100	5,887,908
2023-09-11	11.110	11.170	10.820	11.070	11.070	5,739,659
2023-09-08	10.900	11.510	10.870	11.150	11.150	8,799,072
2023-09-07	11.140	11.160	10.910	10.920	10.920	5,155,775
2023-09-06	11.100	11.200	10.960	11.180	11.180	5,925,413
2023-09-05	11.300	11.430	11.110	11.140	11.140	5,394,081
2023-09-04	11.620	11.700	11.210	11.350	11.350	8,562,129
2023-09-01	11.540	11.640	11.290	11.480	11.480	6,414,594
2023-08-31	11.680	11.840	11.570	11.580	11.580	8,455,250
2023-08-30	11.250	11.870	11.200	11.680	11.680	17,693,819
2023-08-29	9.690	11.470	9.690	11.180	11.180	18,400,960
2023-08-28	10.550	10.600	9.680	9.760	9.760	7,435,970
2023-08-25	10.170	10.300	9.610	9.680	9.680	7,938,252
2023-08-24	10.460	10.560	10.070	10.250	10.250	6,467,469
2023-08-23	10.620	10.740	10.400	10.510	10.510	5,262,061
2023-08-22	10.850	10.960	10.450	10.710	10.710	6,605,039
2023-08-21	10.680	10.980	10.610	10.810	10.810	7,225,891
2023-08-18	10.980	11.270	10.750	10.760	10.760	10,997,562
2023-08-17	9.970	10.920	9.910	10.830	10.830	14,438,746
2023-08-16	10.100	10.610	9.900	9.930	9.930	8,222,138
2023-08-15	10.060	10.250	9.910	10.150	10.150	5,369,748
2023-08-14	9.940	10.130	9.820	10.070	10.070	3,388,890
2023-08-11	10.210	10.280	9.910	9.940	9.940	4,785,950
2023-08-10	10.280	10.410	10.090	10.190	10.190	3,376,849
2023-08-09	10.630	10.640	10.280	10.280	10.280	5,298,848
2023-08-08	10.500	10.850	10.420	10.660	10.660	8,280,717
2023-08-07	10.520	10.700	10.420	10.560	10.560	6,004,764
2023-08-04	10.290	10.720	10.280	10.570	10.570	6,502,977
2023-08-03	10.510	10.650	10.280	10.280	10.280	5,711,179
2023-08-02	10.330	10.850	10.290	10.590	10.590	10,629,111

← NewerPage 13 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.