EFORT Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	16.710	16.870	16.130	16.200	16.200	8,989,257
2026-07-21	16.370	16.890	15.680	16.870	16.870	12,030,580
2026-07-20	17.270	17.390	15.890	16.270	16.270	13,176,186
2026-07-17	18.320	18.680	17.050	17.050	17.050	13,847,296
2026-07-16	18.210	19.100	17.930	18.500	18.500	12,329,809
2026-07-15	18.200	18.850	17.770	18.390	18.390	10,978,541
2026-07-14	18.020	18.490	17.700	18.320	18.320	12,246,739
2026-07-13	19.600	19.960	18.110	18.130	18.130	16,063,181
2026-07-10	19.500	21.050	19.500	19.960	19.960	17,471,960
2026-07-09	19.120	19.870	19.010	19.710	19.710	14,175,031
2026-07-08	20.720	20.950	19.530	19.550	19.550	18,488,411
2026-07-07	21.510	22.780	20.940	21.070	21.070	19,406,476
2026-07-06	23.030	23.030	21.820	21.950	21.950	27,315,621
2026-07-03	21.500	24.250	21.280	23.260	23.260	38,456,611
2026-07-02	22.070	22.200	21.050	21.170	21.170	21,504,479
2026-07-01	20.180	22.580	20.180	21.900	21.900	33,230,884
2026-06-30	18.220	20.460	18.050	20.400	20.400	25,606,922
2026-06-29	17.900	18.500	17.010	18.220	18.220	14,074,831
2026-06-26	18.570	18.570	17.820	17.900	17.900	11,076,074
2026-06-25	19.110	19.510	18.430	18.630	18.630	14,007,454
2026-06-24	19.640	19.910	19.100	19.200	19.200	11,834,746
2026-06-23	19.700	20.440	19.300	19.910	19.910	14,630,917
2026-06-22	20.990	20.990	19.580	20.050	20.050	18,551,043
2026-06-18	20.170	21.470	20.030	21.030	21.030	20,513,552
2026-06-17	20.220	20.810	19.800	19.930	19.930	13,233,165
2026-06-16	19.870	21.170	19.590	20.580	20.580	18,722,095
2026-06-15	19.240	19.940	19.010	19.880	19.880	15,810,515
2026-06-12	19.770	21.080	19.030	19.610	19.610	23,636,189
2026-06-11	19.660	20.050	19.000	19.100	19.100	15,484,824
2026-06-10	20.960	21.090	19.870	20.110	20.110	16,729,689
2026-06-09	21.080	21.770	20.430	21.210	21.210	21,542,539
2026-06-08	19.830	21.490	19.700	21.070	21.070	29,069,293
2026-06-05	18.920	21.070	17.720	20.420	20.420	27,714,700
2026-06-04	18.620	19.550	18.530	19.030	19.030	13,169,710
2026-06-03	18.480	19.650	18.230	18.860	18.860	15,625,588
2026-06-02	18.600	19.370	18.470	18.620	18.620	11,246,168
2026-06-01	18.510	19.220	18.450	18.500	18.500	9,471,476
2026-05-29	19.870	20.220	18.500	18.650	18.650	17,514,469
2026-05-28	20.050	20.330	19.300	19.760	19.760	17,216,938
2026-05-27	21.000	21.490	20.020	20.290	20.290	23,860,864
2026-05-26	21.200	23.130	21.170	21.980	21.980	27,693,882
2026-05-25	21.820	21.850	20.800	21.400	21.400	27,429,946
2026-05-22	21.550	23.000	21.180	22.100	22.100	36,968,038
2026-05-21	20.240	21.200	19.920	20.300	20.300	21,831,774
2026-05-20	20.250	20.560	19.730	20.120	20.120	12,250,343
2026-05-19	20.190	20.600	20.020	20.550	20.550	13,923,416
2026-05-18	20.050	20.580	19.960	20.220	20.220	17,146,054
2026-05-15	19.300	20.930	19.300	20.430	20.430	26,454,557
2026-05-14	20.170	20.170	19.330	19.350	19.350	12,217,206
2026-05-13	19.880	20.100	19.610	19.840	19.840	10,705,381
2026-05-12	19.410	20.000	19.220	20.000	20.000	13,754,852
2026-05-11	19.740	19.750	19.130	19.390	19.390	12,985,767
2026-05-08	18.800	20.200	18.800	19.740	19.740	18,008,873
2026-05-07	18.300	19.140	18.180	18.940	18.940	11,280,170
2026-05-06	18.580	18.680	18.260	18.400	18.400	11,521,754
2026-04-30	17.700	18.650	17.600	18.240	18.240	20,361,389
2026-04-29	16.610	17.190	16.610	17.060	17.060	5,567,758
2026-04-28	17.320	17.400	16.640	16.750	16.750	7,172,891
2026-04-27	16.620	17.730	16.240	17.480	17.480	12,463,482
2026-04-24	16.640	16.780	16.400	16.590	16.590	4,296,805

← NewerPage 2 of 21 · 1,218 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.