EFORT Intelligent Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 8.600 | 8.730 | 8.520 | 8.580 | 8.580 | 1,880,716 |
| 2022-11-03 | 8.570 | 8.660 | 8.500 | 8.600 | 8.600 | 1,454,994 |
| 2022-11-02 | 8.360 | 8.680 | 8.290 | 8.560 | 8.560 | 2,995,670 |
| 2022-11-01 | 8.200 | 8.390 | 8.200 | 8.360 | 8.360 | 1,447,660 |
| 2022-10-31 | 7.890 | 8.340 | 7.890 | 8.200 | 8.200 | 2,060,158 |
| 2022-10-28 | 8.370 | 8.420 | 7.970 | 8.020 | 8.020 | 1,827,500 |
| 2022-10-27 | 8.470 | 8.620 | 8.350 | 8.370 | 8.370 | 2,111,573 |
| 2022-10-26 | 8.340 | 8.520 | 8.240 | 8.450 | 8.450 | 2,162,406 |
| 2022-10-25 | 8.170 | 8.380 | 8.000 | 8.270 | 8.270 | 1,914,361 |
| 2022-10-24 | 8.340 | 8.460 | 8.120 | 8.160 | 8.160 | 1,771,751 |
| 2022-10-21 | 8.260 | 8.320 | 8.110 | 8.250 | 8.250 | 1,294,515 |
| 2022-10-20 | 8.160 | 8.270 | 8.040 | 8.140 | 8.140 | 1,513,870 |
| 2022-10-19 | 8.210 | 8.300 | 8.120 | 8.180 | 8.180 | 1,723,129 |
| 2022-10-18 | 8.370 | 8.390 | 8.190 | 8.210 | 8.210 | 1,709,589 |
| 2022-10-17 | 7.950 | 8.370 | 7.900 | 8.320 | 8.320 | 2,768,016 |
| 2022-10-14 | 7.950 | 8.100 | 7.880 | 7.950 | 7.950 | 1,334,422 |
| 2022-10-13 | 7.560 | 8.010 | 7.380 | 7.870 | 7.870 | 2,808,837 |
| 2022-10-12 | 7.270 | 7.650 | 7.220 | 7.600 | 7.600 | 2,162,791 |
| 2022-10-11 | 7.280 | 7.350 | 7.160 | 7.270 | 7.270 | 974,284 |
| 2022-10-10 | 7.570 | 7.570 | 7.130 | 7.200 | 7.200 | 1,631,977 |
| 2022-09-30 | 7.630 | 7.710 | 7.510 | 7.520 | 7.520 | 1,097,997 |
| 2022-09-29 | 7.800 | 7.870 | 7.540 | 7.640 | 7.640 | 1,245,513 |
| 2022-09-28 | 7.840 | 7.910 | 7.680 | 7.700 | 7.700 | 1,132,225 |
| 2022-09-27 | 7.570 | 7.900 | 7.570 | 7.860 | 7.860 | 1,311,367 |
| 2022-09-26 | 7.730 | 7.830 | 7.600 | 7.620 | 7.620 | 1,127,352 |
| 2022-09-23 | 8.050 | 8.150 | 7.710 | 7.760 | 7.760 | 1,575,694 |
| 2022-09-22 | 7.950 | 8.230 | 7.900 | 8.050 | 8.050 | 1,768,116 |
| 2022-09-21 | 7.760 | 8.030 | 7.700 | 7.960 | 7.960 | 1,931,350 |
| 2022-09-20 | 7.610 | 7.920 | 7.610 | 7.830 | 7.830 | 1,265,943 |
| 2022-09-19 | 7.790 | 7.790 | 7.530 | 7.590 | 7.590 | 1,222,274 |
| 2022-09-16 | 7.810 | 7.980 | 7.700 | 7.700 | 7.700 | 901,884 |
| 2022-09-15 | 8.170 | 8.180 | 7.760 | 7.860 | 7.860 | 2,253,864 |
| 2022-09-14 | 8.070 | 8.200 | 8.060 | 8.100 | 8.100 | 1,508,099 |
| 2022-09-13 | 8.250 | 8.320 | 8.160 | 8.210 | 8.210 | 1,068,442 |
| 2022-09-09 | 8.300 | 8.310 | 8.150 | 8.190 | 8.190 | 1,465,653 |
| 2022-09-08 | 8.450 | 8.530 | 8.250 | 8.300 | 8.300 | 1,452,506 |
| 2022-09-07 | 8.370 | 8.630 | 8.300 | 8.450 | 8.450 | 2,226,311 |
| 2022-09-06 | 8.340 | 8.350 | 8.190 | 8.330 | 8.330 | 1,582,953 |
| 2022-09-05 | 8.510 | 8.510 | 8.170 | 8.260 | 8.260 | 1,749,081 |
| 2022-09-02 | 8.060 | 8.450 | 8.060 | 8.410 | 8.410 | 1,997,615 |
| 2022-09-01 | 8.330 | 8.420 | 8.080 | 8.130 | 8.130 | 2,006,953 |
| 2022-08-31 | 8.600 | 8.680 | 8.240 | 8.330 | 8.330 | 2,420,435 |
| 2022-08-30 | 8.740 | 8.850 | 8.600 | 8.660 | 8.660 | 1,915,349 |
| 2022-08-29 | 8.540 | 8.860 | 8.540 | 8.780 | 8.780 | 1,928,591 |
| 2022-08-26 | 8.940 | 9.030 | 8.790 | 8.800 | 8.800 | 1,834,652 |
| 2022-08-25 | 9.240 | 9.280 | 8.870 | 8.940 | 8.940 | 2,950,712 |
| 2022-08-24 | 9.820 | 9.850 | 9.130 | 9.180 | 9.180 | 4,356,719 |
| 2022-08-23 | 9.940 | 10.050 | 9.780 | 9.800 | 9.800 | 2,303,715 |
| 2022-08-22 | 10.180 | 10.290 | 9.760 | 9.920 | 9.920 | 3,665,820 |
| 2022-08-19 | 10.540 | 10.740 | 10.170 | 10.180 | 10.180 | 4,834,370 |
| 2022-08-18 | 10.540 | 10.680 | 10.420 | 10.520 | 10.520 | 2,760,559 |
| 2022-08-17 | 10.720 | 10.850 | 10.490 | 10.550 | 10.550 | 3,386,398 |
| 2022-08-16 | 10.870 | 10.970 | 10.660 | 10.730 | 10.730 | 3,311,449 |
| 2022-08-15 | 10.660 | 11.040 | 10.460 | 10.870 | 10.870 | 5,939,553 |
| 2022-08-12 | 10.610 | 11.270 | 10.550 | 10.650 | 10.650 | 5,352,592 |
| 2022-08-11 | 10.950 | 11.040 | 10.530 | 10.610 | 10.610 | 5,318,815 |
| 2022-08-10 | 10.530 | 11.050 | 10.400 | 10.870 | 10.870 | 5,575,023 |
| 2022-08-09 | 10.550 | 10.780 | 10.380 | 10.540 | 10.540 | 3,275,950 |
| 2022-08-08 | 10.270 | 10.720 | 10.170 | 10.560 | 10.560 | 5,806,078 |
| 2022-08-05 | 10.770 | 10.890 | 10.190 | 10.260 | 10.260 | 7,400,378 |
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.