EFORT Intelligent Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 7.630 | 7.810 | 7.520 | 7.550 | 7.550 | 1,164,706 |
| 2022-05-10 | 7.530 | 7.780 | 7.490 | 7.660 | 7.660 | 698,853 |
| 2022-05-09 | 7.580 | 7.750 | 7.420 | 7.680 | 7.680 | 1,032,834 |
| 2022-05-06 | 7.210 | 7.610 | 7.130 | 7.480 | 7.480 | 1,244,707 |
| 2022-05-05 | 7.230 | 7.480 | 7.230 | 7.380 | 7.380 | 856,157 |
| 2022-04-29 | 6.800 | 7.430 | 6.780 | 7.310 | 7.310 | 1,637,866 |
| 2022-04-28 | 6.760 | 6.960 | 6.690 | 6.760 | 6.760 | 837,394 |
| 2022-04-27 | 6.820 | 6.910 | 6.460 | 6.880 | 6.880 | 1,409,495 |
| 2022-04-26 | 7.380 | 7.550 | 6.810 | 6.840 | 6.840 | 1,613,268 |
| 2022-04-25 | 8.040 | 8.040 | 7.280 | 7.280 | 7.280 | 1,964,493 |
| 2022-04-22 | 8.280 | 8.280 | 8.040 | 8.080 | 8.080 | 687,215 |
| 2022-04-21 | 8.360 | 8.400 | 8.150 | 8.170 | 8.170 | 851,737 |
| 2022-04-20 | 8.450 | 8.540 | 8.320 | 8.340 | 8.340 | 490,925 |
| 2022-04-19 | 8.330 | 8.700 | 8.330 | 8.460 | 8.460 | 494,384 |
| 2022-04-18 | 8.420 | 8.590 | 8.310 | 8.520 | 8.520 | 390,797 |
| 2022-04-15 | 8.450 | 8.550 | 8.240 | 8.490 | 8.490 | 612,802 |
| 2022-04-14 | 8.700 | 8.700 | 8.460 | 8.480 | 8.480 | 1,075,389 |
| 2022-04-13 | 8.500 | 8.870 | 8.370 | 8.550 | 8.550 | 1,211,282 |
| 2022-04-12 | 8.320 | 8.510 | 8.230 | 8.500 | 8.500 | 484,852 |
| 2022-04-11 | 8.690 | 8.690 | 8.220 | 8.320 | 8.320 | 806,219 |
| 2022-04-08 | 8.680 | 8.760 | 8.580 | 8.660 | 8.660 | 842,370 |
| 2022-04-07 | 8.980 | 8.980 | 8.700 | 8.700 | 8.700 | 726,981 |
| 2022-04-06 | 8.770 | 8.960 | 8.710 | 8.870 | 8.870 | 621,658 |
| 2022-04-01 | 8.720 | 8.890 | 8.660 | 8.760 | 8.760 | 813,898 |
| 2022-03-31 | 8.650 | 8.800 | 8.650 | 8.700 | 8.700 | 566,568 |
| 2022-03-30 | 8.650 | 8.810 | 8.650 | 8.730 | 8.730 | 492,660 |
| 2022-03-29 | 8.880 | 8.900 | 8.600 | 8.690 | 8.690 | 776,854 |
| 2022-03-28 | 8.770 | 8.970 | 8.580 | 8.770 | 8.770 | 601,880 |
| 2022-03-25 | 8.780 | 8.870 | 8.730 | 8.770 | 8.770 | 1,052,904 |
| 2022-03-24 | 8.800 | 8.880 | 8.700 | 8.710 | 8.710 | 702,022 |
| 2022-03-23 | 8.950 | 8.990 | 8.770 | 8.880 | 8.880 | 968,451 |
| 2022-03-22 | 8.860 | 9.200 | 8.710 | 8.960 | 8.960 | 1,533,824 |
| 2022-03-21 | 8.650 | 8.860 | 8.600 | 8.830 | 8.830 | 843,170 |
| 2022-03-18 | 8.520 | 8.700 | 8.460 | 8.660 | 8.660 | 738,589 |
| 2022-03-17 | 8.700 | 8.700 | 8.490 | 8.500 | 8.500 | 920,464 |
| 2022-03-16 | 8.470 | 8.490 | 8.050 | 8.410 | 8.410 | 1,038,913 |
| 2022-03-15 | 8.760 | 8.760 | 8.230 | 8.230 | 8.230 | 1,449,864 |
| 2022-03-14 | 8.950 | 8.960 | 8.710 | 8.750 | 8.750 | 686,470 |
| 2022-03-11 | 8.770 | 9.000 | 8.600 | 8.960 | 8.960 | 981,145 |
| 2022-03-10 | 8.920 | 9.030 | 8.740 | 8.770 | 8.770 | 1,044,741 |
| 2022-03-09 | 9.080 | 9.180 | 8.350 | 8.750 | 8.750 | 3,112,114 |
| 2022-03-08 | 9.290 | 9.340 | 9.010 | 9.100 | 9.100 | 1,386,296 |
| 2022-03-07 | 9.500 | 9.510 | 9.190 | 9.240 | 9.240 | 1,674,319 |
| 2022-03-04 | 9.860 | 9.860 | 9.450 | 9.500 | 9.500 | 2,457,500 |
| 2022-03-03 | 9.840 | 9.880 | 9.790 | 9.810 | 9.810 | 592,945 |
| 2022-03-02 | 9.720 | 9.900 | 9.720 | 9.840 | 9.840 | 1,010,343 |
| 2022-03-01 | 9.760 | 9.850 | 9.730 | 9.800 | 9.800 | 660,506 |
| 2022-02-28 | 9.970 | 9.970 | 9.640 | 9.750 | 9.750 | 1,103,526 |
| 2022-02-25 | 9.900 | 10.020 | 9.860 | 9.900 | 9.900 | 772,900 |
| 2022-02-24 | 10.100 | 10.170 | 9.770 | 9.850 | 9.850 | 2,085,222 |
| 2022-02-23 | 9.980 | 10.150 | 9.980 | 10.140 | 10.140 | 1,049,961 |
| 2022-02-22 | 10.000 | 10.050 | 9.910 | 9.950 | 9.950 | 819,518 |
| 2022-02-21 | 9.950 | 10.080 | 9.910 | 10.060 | 10.060 | 965,185 |
| 2022-02-18 | 9.900 | 9.960 | 9.780 | 9.960 | 9.960 | 524,280 |
| 2022-02-17 | 10.080 | 10.090 | 9.880 | 9.900 | 9.900 | 859,458 |
| 2022-02-16 | 9.880 | 10.040 | 9.880 | 10.010 | 10.010 | 743,589 |
| 2022-02-15 | 9.960 | 9.970 | 9.810 | 9.880 | 9.880 | 933,541 |
| 2022-02-14 | 9.890 | 9.980 | 9.790 | 9.860 | 9.860 | 871,860 |
| 2022-02-11 | 10.040 | 10.180 | 9.850 | 9.890 | 9.890 | 1,690,895 |
| 2022-02-10 | 10.200 | 10.270 | 10.130 | 10.180 | 10.180 | 985,496 |
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.