EFORT Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.600	10.120	9.580	9.760	9.760	4,633,387
2023-05-04	9.270	9.740	9.100	9.680	9.680	4,908,174
2023-04-28	8.860	9.230	8.860	9.150	9.150	1,772,071
2023-04-27	8.840	9.160	8.750	8.860	8.860	2,362,549
2023-04-26	8.800	8.910	8.700	8.780	8.780	2,233,042
2023-04-25	9.100	9.150	8.630	8.740	8.740	2,799,946
2023-04-24	9.450	9.490	9.070	9.100	9.100	2,899,238
2023-04-21	9.920	9.920	9.380	9.480	9.480	3,100,968
2023-04-20	9.930	10.000	9.800	9.860	9.860	2,647,942
2023-04-19	10.170	10.240	9.880	9.890	9.890	2,796,933
2023-04-18	10.110	10.350	10.030	10.160	10.160	2,854,786
2023-04-17	10.330	10.410	10.050	10.070	10.070	3,079,722
2023-04-14	10.290	10.400	10.010	10.250	10.250	3,564,698
2023-04-13	10.550	10.580	10.250	10.290	10.290	5,174,322
2023-04-12	10.020	10.780	10.000	10.660	10.660	6,780,684
2023-04-11	10.110	10.250	9.960	10.020	10.020	3,464,816
2023-04-10	9.930	10.430	9.930	10.000	10.000	4,868,807
2023-04-07	10.040	10.140	9.850	9.980	9.980	3,067,977
2023-04-06	9.990	10.170	9.880	10.050	10.050	4,127,577
2023-04-04	9.840	10.150	9.790	10.000	10.000	4,793,873
2023-04-03	9.780	9.930	9.660	9.800	9.800	2,953,408
2023-03-31	9.650	9.830	9.610	9.780	9.780	2,540,483
2023-03-30	9.810	9.980	9.550	9.650	9.650	2,866,373
2023-03-29	10.020	10.090	9.810	9.810	9.810	2,890,047
2023-03-28	10.200	10.440	9.940	9.950	9.950	4,637,719
2023-03-27	10.000	10.290	9.860	10.190	10.190	5,022,904
2023-03-24	9.670	9.980	9.580	9.950	9.950	4,399,520
2023-03-23	9.480	9.670	9.420	9.670	9.670	2,501,793
2023-03-22	9.460	9.570	9.380	9.520	9.520	2,435,313
2023-03-21	9.240	9.410	9.160	9.410	9.410	2,342,786
2023-03-20	9.250	9.280	8.990	9.190	9.190	2,387,995
2023-03-17	9.090	9.240	8.960	9.140	9.140	1,956,636
2023-03-16	9.200	9.200	8.900	8.940	8.940	1,409,238
2023-03-15	9.070	9.270	8.990	9.190	9.190	1,857,472
2023-03-14	9.150	9.150	8.860	8.970	8.970	1,655,341
2023-03-13	9.280	9.280	9.010	9.130	9.130	1,570,616
2023-03-10	9.200	9.330	9.090	9.210	9.210	1,128,256
2023-03-09	9.290	9.320	9.200	9.300	9.300	1,139,542
2023-03-08	9.070	9.270	9.050	9.240	9.240	1,392,765
2023-03-07	9.280	9.310	9.070	9.070	9.070	1,524,204
2023-03-06	9.220	9.310	9.170	9.240	9.240	1,358,109
2023-03-03	9.230	9.360	9.160	9.250	9.250	2,011,324
2023-03-02	9.380	9.670	9.280	9.310	9.310	3,272,201
2023-03-01	9.240	9.300	9.060	9.250	9.250	1,655,896
2023-02-28	9.040	9.250	9.040	9.180	9.180	1,080,017
2023-02-27	9.190	9.230	9.060	9.080	9.080	1,110,898
2023-02-24	9.220	9.280	9.180	9.240	9.240	1,557,760
2023-02-23	9.260	9.300	9.110	9.190	9.190	1,334,646
2023-02-22	9.290	9.330	9.200	9.250	9.250	1,101,466
2023-02-21	9.230	9.510	9.220	9.320	9.320	1,928,135
2023-02-20	9.170	9.330	9.100	9.230	9.230	1,555,137
2023-02-17	9.250	9.410	9.160	9.180	9.180	1,699,187
2023-02-16	9.590	9.640	9.220	9.290	9.290	2,781,450
2023-02-15	9.590	9.700	9.560	9.610	9.610	1,346,056
2023-02-14	9.940	9.940	9.590	9.650	9.650	2,083,881
2023-02-13	9.820	9.950	9.720	9.820	9.820	1,848,160
2023-02-10	9.990	10.020	9.700	9.770	9.770	2,247,565
2023-02-09	9.820	9.940	9.780	9.920	9.920	2,951,838
2023-02-08	9.900	10.140	9.870	9.890	9.890	5,164,109
2023-02-07	9.400	10.130	9.220	10.060	10.060	9,428,683

← NewerPage 15 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.