EFORT Intelligent Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 9.320 | 9.450 | 9.200 | 9.310 | 9.310 | 2,677,523 |
| 2023-02-03 | 9.500 | 9.590 | 9.310 | 9.400 | 9.400 | 2,682,557 |
| 2023-02-02 | 9.400 | 9.690 | 9.390 | 9.530 | 9.530 | 3,150,057 |
| 2023-02-01 | 9.450 | 9.570 | 9.310 | 9.430 | 9.430 | 3,715,991 |
| 2023-01-31 | 9.350 | 9.600 | 9.300 | 9.440 | 9.440 | 4,736,303 |
| 2023-01-30 | 9.130 | 9.860 | 8.980 | 9.460 | 9.460 | 8,153,359 |
| 2023-01-20 | 8.880 | 9.070 | 8.720 | 8.980 | 8.980 | 6,412,773 |
| 2023-01-19 | 8.520 | 8.520 | 8.340 | 8.460 | 8.460 | 1,029,039 |
| 2023-01-18 | 8.220 | 8.570 | 8.220 | 8.450 | 8.450 | 1,800,626 |
| 2023-01-17 | 8.480 | 8.490 | 8.230 | 8.330 | 8.330 | 2,085,215 |
| 2023-01-16 | 8.150 | 8.240 | 8.120 | 8.200 | 8.200 | 800,151 |
| 2023-01-13 | 8.090 | 8.120 | 8.040 | 8.100 | 8.100 | 735,676 |
| 2023-01-12 | 8.040 | 8.150 | 8.040 | 8.090 | 8.090 | 731,333 |
| 2023-01-11 | 8.220 | 8.220 | 8.030 | 8.040 | 8.040 | 955,767 |
| 2023-01-10 | 8.100 | 8.250 | 8.090 | 8.110 | 8.110 | 691,694 |
| 2023-01-09 | 8.220 | 8.300 | 8.100 | 8.120 | 8.120 | 1,004,696 |
| 2023-01-06 | 8.200 | 8.320 | 8.180 | 8.180 | 8.180 | 1,361,120 |
| 2023-01-05 | 8.110 | 8.240 | 8.050 | 8.180 | 8.180 | 1,147,335 |
| 2023-01-04 | 8.180 | 8.180 | 8.020 | 8.110 | 8.110 | 872,928 |
| 2023-01-03 | 7.770 | 8.220 | 7.710 | 8.120 | 8.120 | 2,177,986 |
| 2022-12-30 | 7.820 | 7.820 | 7.660 | 7.700 | 7.700 | 671,093 |
| 2022-12-29 | 7.920 | 7.920 | 7.700 | 7.700 | 7.700 | 1,438,902 |
| 2022-12-28 | 8.030 | 8.100 | 7.820 | 7.830 | 7.830 | 859,763 |
| 2022-12-27 | 7.940 | 8.000 | 7.850 | 7.950 | 7.950 | 829,883 |
| 2022-12-26 | 7.780 | 7.920 | 7.680 | 7.900 | 7.900 | 840,799 |
| 2022-12-23 | 7.870 | 7.870 | 7.660 | 7.740 | 7.740 | 830,007 |
| 2022-12-22 | 8.040 | 8.040 | 7.710 | 7.710 | 7.710 | 1,238,554 |
| 2022-12-21 | 8.080 | 8.100 | 7.880 | 7.930 | 7.930 | 977,423 |
| 2022-12-20 | 8.000 | 8.260 | 7.930 | 8.080 | 8.080 | 968,677 |
| 2022-12-19 | 8.210 | 8.210 | 7.930 | 7.950 | 7.950 | 1,328,120 |
| 2022-12-16 | 8.390 | 8.400 | 8.170 | 8.190 | 8.190 | 1,517,446 |
| 2022-12-15 | 8.340 | 8.510 | 8.180 | 8.380 | 8.380 | 1,585,837 |
| 2022-12-14 | 8.330 | 8.370 | 8.220 | 8.240 | 8.240 | 931,967 |
| 2022-12-13 | 8.330 | 8.410 | 8.240 | 8.250 | 8.250 | 1,427,180 |
| 2022-12-12 | 8.360 | 8.390 | 8.230 | 8.380 | 8.380 | 1,161,377 |
| 2022-12-09 | 8.370 | 8.400 | 8.300 | 8.320 | 8.320 | 794,998 |
| 2022-12-08 | 8.520 | 8.520 | 8.300 | 8.300 | 8.300 | 1,178,280 |
| 2022-12-07 | 8.590 | 8.630 | 8.450 | 8.470 | 8.470 | 1,416,542 |
| 2022-12-06 | 8.610 | 8.760 | 8.540 | 8.590 | 8.590 | 1,279,718 |
| 2022-12-05 | 8.630 | 8.780 | 8.550 | 8.690 | 8.690 | 1,787,810 |
| 2022-12-02 | 8.480 | 8.700 | 8.470 | 8.630 | 8.630 | 1,797,379 |
| 2022-12-01 | 8.520 | 8.600 | 8.410 | 8.490 | 8.490 | 1,499,348 |
| 2022-11-30 | 8.360 | 8.470 | 8.210 | 8.390 | 8.390 | 1,566,373 |
| 2022-11-29 | 8.270 | 8.380 | 8.120 | 8.310 | 8.310 | 1,033,511 |
| 2022-11-28 | 8.400 | 8.400 | 8.110 | 8.190 | 8.190 | 2,036,788 |
| 2022-11-25 | 8.570 | 8.570 | 8.420 | 8.440 | 8.440 | 1,485,334 |
| 2022-11-24 | 8.600 | 8.730 | 8.470 | 8.530 | 8.530 | 1,519,171 |
| 2022-11-23 | 8.780 | 8.830 | 8.440 | 8.520 | 8.520 | 2,649,970 |
| 2022-11-22 | 8.820 | 9.200 | 8.670 | 8.740 | 8.740 | 5,488,513 |
| 2022-11-21 | 8.750 | 8.820 | 8.520 | 8.620 | 8.620 | 2,209,745 |
| 2022-11-18 | 8.640 | 8.940 | 8.620 | 8.750 | 8.750 | 3,479,500 |
| 2022-11-17 | 8.580 | 8.690 | 8.490 | 8.630 | 8.630 | 1,426,812 |
| 2022-11-16 | 8.670 | 8.690 | 8.540 | 8.580 | 8.580 | 1,257,708 |
| 2022-11-15 | 8.300 | 8.610 | 8.240 | 8.610 | 8.610 | 2,422,303 |
| 2022-11-14 | 8.280 | 8.470 | 8.210 | 8.290 | 8.290 | 1,879,750 |
| 2022-11-11 | 8.680 | 8.760 | 8.300 | 8.300 | 8.300 | 3,019,350 |
| 2022-11-10 | 8.560 | 8.740 | 8.450 | 8.450 | 8.450 | 2,301,616 |
| 2022-11-09 | 8.580 | 8.730 | 8.430 | 8.570 | 8.570 | 1,702,009 |
| 2022-11-08 | 8.470 | 8.570 | 8.420 | 8.550 | 8.550 | 1,219,437 |
| 2022-11-07 | 8.550 | 8.670 | 8.470 | 8.540 | 8.540 | 1,599,352 |
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.