EFORT Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.280	10.390	10.120	10.300	10.300	3,105,505
2023-07-31	10.210	10.400	10.140	10.290	10.290	4,456,058
2023-07-28	10.140	10.250	10.000	10.210	10.210	3,376,743
2023-07-27	10.210	10.380	10.130	10.140	10.140	3,234,663
2023-07-26	10.500	10.510	10.110	10.250	10.250	4,500,042
2023-07-25	10.450	10.570	10.390	10.560	10.560	4,142,399
2023-07-24	10.420	10.630	10.320	10.350	10.350	3,605,994
2023-07-21	10.710	10.710	10.420	10.420	10.420	4,278,946
2023-07-20	10.810	11.070	10.600	10.600	10.600	6,710,928
2023-07-19	10.700	10.880	10.680	10.770	10.770	4,303,265
2023-07-18	11.000	11.240	10.800	10.820	10.820	7,467,304
2023-07-17	10.920	11.160	10.800	10.960	10.960	6,456,784
2023-07-14	10.900	11.250	10.740	10.980	10.980	6,588,821
2023-07-13	11.050	11.190	10.760	10.920	10.920	7,761,087
2023-07-12	11.400	11.690	11.000	11.020	11.020	7,869,212
2023-07-11	11.260	11.580	11.260	11.380	11.380	7,057,280
2023-07-10	11.740	11.740	11.250	11.280	11.280	7,453,753
2023-07-07	12.110	12.200	11.600	11.600	11.600	10,815,395
2023-07-06	11.730	12.380	11.560	11.910	11.910	14,074,287
2023-07-05	12.220	12.330	11.700	11.750	11.750	13,487,712
2023-07-04	12.000	12.780	11.880	12.120	12.120	14,952,139
2023-07-03	12.680	12.950	11.920	12.040	12.040	13,465,334
2023-06-30	12.570	13.040	12.390	12.630	12.630	20,810,998
2023-06-29	11.410	13.330	11.360	12.760	12.760	33,455,984
2023-06-28	11.840	11.950	10.700	11.470	11.470	21,578,173
2023-06-27	12.000	12.190	11.560	11.860	11.860	18,252,201
2023-06-26	12.350	12.990	12.120	12.190	12.190	33,974,917
2023-06-21	13.550	13.780	12.890	13.300	13.300	46,174,665
2023-06-20	10.980	13.030	10.860	13.030	13.030	31,073,255
2023-06-19	10.680	11.130	10.600	10.860	10.860	10,465,635
2023-06-16	10.190	10.850	10.120	10.680	10.680	12,732,019
2023-06-15	9.580	10.550	9.580	10.230	10.230	10,381,054
2023-06-14	9.410	9.800	9.320	9.680	9.680	4,994,227
2023-06-13	9.410	9.550	9.340	9.480	9.480	3,862,491
2023-06-12	9.190	9.540	9.100	9.460	9.460	5,668,817
2023-06-09	9.080	9.250	9.030	9.180	9.180	4,374,873
2023-06-08	9.440	9.470	9.070	9.080	9.080	7,042,657
2023-06-07	9.710	9.830	9.120	9.470	9.470	10,211,202
2023-06-06	10.360	10.360	9.950	10.010	10.010	4,250,746
2023-06-05	10.350	10.580	10.280	10.390	10.390	3,432,548
2023-06-02	10.750	10.750	10.300	10.350	10.350	5,813,952
2023-06-01	10.850	10.850	10.510	10.680	10.680	6,019,489
2023-05-31	10.870	10.990	10.640	10.760	10.760	6,681,914
2023-05-30	10.760	11.000	10.620	10.810	10.810	5,946,728
2023-05-29	11.290	11.310	10.740	10.800	10.800	8,248,483
2023-05-26	10.900	11.210	10.490	11.180	11.180	10,166,252
2023-05-25	10.730	11.150	10.560	10.860	10.860	9,292,326
2023-05-24	10.250	10.960	10.250	10.820	10.820	10,977,382
2023-05-23	11.000	11.440	10.620	10.620	10.620	10,281,597
2023-05-22	10.800	10.980	10.460	10.890	10.890	9,553,156
2023-05-19	10.650	11.060	10.510	10.800	10.800	15,814,170
2023-05-18	9.900	11.380	9.850	11.120	11.120	22,556,481
2023-05-17	9.410	9.820	9.400	9.820	9.820	3,096,166
2023-05-16	9.510	9.670	9.400	9.420	9.420	1,385,408
2023-05-15	9.470	9.610	9.410	9.570	9.570	1,064,872
2023-05-12	9.770	9.770	9.450	9.470	9.470	1,794,994
2023-05-11	9.940	9.940	9.650	9.760	9.760	1,980,478
2023-05-10	9.500	9.890	9.420	9.860	9.860	2,973,293
2023-05-09	9.800	9.830	9.490	9.500	9.500	2,767,722
2023-05-08	9.750	9.880	9.600	9.760	9.760	3,637,125

← NewerPage 14 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.