EFORT Intelligent Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 10.290 | 10.920 | 10.280 | 10.810 | 10.810 | 9,515,387 |
| 2022-08-03 | 10.870 | 11.500 | 10.740 | 10.830 | 10.830 | 12,209,480 |
| 2022-08-02 | 11.280 | 11.280 | 10.470 | 10.730 | 10.730 | 10,417,318 |
| 2022-08-01 | 11.270 | 11.490 | 10.840 | 11.350 | 11.350 | 10,298,414 |
| 2022-07-29 | 11.000 | 11.410 | 10.930 | 11.080 | 11.080 | 7,820,324 |
| 2022-07-28 | 10.690 | 11.160 | 10.600 | 10.920 | 10.920 | 8,513,656 |
| 2022-07-27 | 9.910 | 10.980 | 9.800 | 10.600 | 10.600 | 9,046,032 |
| 2022-07-26 | 9.800 | 9.990 | 9.470 | 9.930 | 9.930 | 2,595,509 |
| 2022-07-25 | 9.830 | 10.230 | 9.820 | 9.900 | 9.900 | 2,944,333 |
| 2022-07-22 | 10.220 | 10.340 | 9.870 | 9.950 | 9.950 | 3,570,893 |
| 2022-07-21 | 9.760 | 10.480 | 9.750 | 10.230 | 10.230 | 5,842,974 |
| 2022-07-20 | 9.700 | 9.880 | 9.630 | 9.820 | 9.820 | 2,543,488 |
| 2022-07-19 | 9.990 | 9.990 | 9.550 | 9.750 | 9.750 | 2,500,584 |
| 2022-07-18 | 9.300 | 9.750 | 9.300 | 9.580 | 9.580 | 2,539,078 |
| 2022-07-15 | 9.700 | 9.710 | 9.300 | 9.300 | 9.300 | 3,015,974 |
| 2022-07-14 | 9.450 | 9.800 | 9.310 | 9.660 | 9.660 | 3,258,438 |
| 2022-07-13 | 9.330 | 9.460 | 9.290 | 9.370 | 9.370 | 1,065,623 |
| 2022-07-12 | 9.650 | 9.650 | 9.330 | 9.330 | 9.330 | 2,236,286 |
| 2022-07-11 | 9.990 | 10.000 | 9.540 | 9.650 | 9.650 | 3,251,067 |
| 2022-07-08 | 9.560 | 10.190 | 9.520 | 9.930 | 9.930 | 5,607,071 |
| 2022-07-07 | 9.590 | 9.760 | 9.430 | 9.460 | 9.460 | 3,044,818 |
| 2022-07-06 | 9.290 | 9.960 | 9.110 | 9.630 | 9.630 | 4,960,722 |
| 2022-07-05 | 9.310 | 9.560 | 9.130 | 9.290 | 9.290 | 2,774,364 |
| 2022-07-04 | 10.010 | 10.060 | 9.380 | 9.380 | 9.380 | 5,396,286 |
| 2022-07-01 | 9.930 | 10.020 | 9.760 | 9.980 | 9.980 | 2,828,380 |
| 2022-06-30 | 9.920 | 10.130 | 9.800 | 10.000 | 10.000 | 5,699,443 |
| 2022-06-29 | 10.410 | 10.740 | 9.910 | 10.060 | 10.060 | 9,076,567 |
| 2022-06-28 | 9.640 | 10.770 | 9.380 | 10.600 | 10.600 | 12,005,866 |
| 2022-06-27 | 9.100 | 9.670 | 9.060 | 9.510 | 9.510 | 4,306,698 |
| 2022-06-24 | 9.280 | 9.320 | 9.060 | 9.140 | 9.140 | 2,317,639 |
| 2022-06-23 | 8.800 | 9.420 | 8.750 | 9.260 | 9.260 | 4,887,385 |
| 2022-06-22 | 9.110 | 9.170 | 8.760 | 8.800 | 8.800 | 3,706,370 |
| 2022-06-21 | 8.520 | 9.900 | 8.520 | 9.160 | 9.160 | 7,056,211 |
| 2022-06-20 | 8.450 | 8.590 | 8.380 | 8.520 | 8.520 | 897,541 |
| 2022-06-17 | 8.450 | 8.540 | 8.200 | 8.410 | 8.410 | 985,324 |
| 2022-06-16 | 8.570 | 8.640 | 8.420 | 8.510 | 8.510 | 1,128,613 |
| 2022-06-15 | 8.320 | 8.630 | 8.320 | 8.460 | 8.460 | 1,185,822 |
| 2022-06-14 | 8.420 | 8.460 | 8.130 | 8.460 | 8.460 | 1,541,780 |
| 2022-06-13 | 8.400 | 8.730 | 8.320 | 8.430 | 8.430 | 2,202,018 |
| 2022-06-10 | 8.350 | 8.440 | 8.250 | 8.390 | 8.390 | 932,176 |
| 2022-06-09 | 8.480 | 8.540 | 8.290 | 8.310 | 8.310 | 1,404,812 |
| 2022-06-08 | 8.660 | 8.780 | 8.400 | 8.570 | 8.570 | 1,929,711 |
| 2022-06-07 | 8.790 | 8.900 | 8.600 | 8.700 | 8.700 | 2,851,904 |
| 2022-06-06 | 8.840 | 9.220 | 8.710 | 8.910 | 8.910 | 5,814,259 |
| 2022-06-02 | 7.970 | 8.820 | 7.910 | 8.750 | 8.750 | 5,135,942 |
| 2022-06-01 | 7.680 | 8.100 | 7.620 | 7.970 | 7.970 | 1,807,955 |
| 2022-05-31 | 7.460 | 7.790 | 7.410 | 7.730 | 7.730 | 1,190,158 |
| 2022-05-30 | 7.510 | 7.510 | 7.350 | 7.460 | 7.460 | 518,864 |
| 2022-05-27 | 7.380 | 7.570 | 7.350 | 7.350 | 7.350 | 556,351 |
| 2022-05-26 | 7.460 | 7.560 | 7.310 | 7.450 | 7.450 | 767,447 |
| 2022-05-25 | 7.300 | 7.470 | 7.300 | 7.460 | 7.460 | 620,187 |
| 2022-05-24 | 7.790 | 7.870 | 7.350 | 7.350 | 7.350 | 951,220 |
| 2022-05-23 | 7.770 | 7.800 | 7.680 | 7.800 | 7.800 | 754,050 |
| 2022-05-20 | 7.670 | 7.880 | 7.670 | 7.770 | 7.770 | 554,663 |
| 2022-05-19 | 7.640 | 7.730 | 7.610 | 7.670 | 7.670 | 495,507 |
| 2022-05-18 | 7.810 | 7.850 | 7.680 | 7.680 | 7.680 | 456,088 |
| 2022-05-17 | 7.770 | 7.810 | 7.620 | 7.680 | 7.680 | 576,239 |
| 2022-05-16 | 7.780 | 7.870 | 7.760 | 7.770 | 7.770 | 561,312 |
| 2022-05-13 | 7.770 | 7.820 | 7.660 | 7.710 | 7.710 | 948,775 |
| 2022-05-12 | 7.630 | 7.750 | 7.570 | 7.690 | 7.690 | 860,746 |
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.