EFORT Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.200	10.300	10.130	10.290	10.290	959,132
2022-02-08	10.100	10.250	10.020	10.210	10.210	764,261
2022-02-07	10.020	10.180	9.880	10.050	10.050	1,009,297
2022-01-28	10.040	10.130	9.900	10.010	10.010	984,602
2022-01-27	10.160	10.230	9.930	9.960	9.960	1,267,010
2022-01-26	10.200	10.410	10.100	10.160	10.160	1,063,341
2022-01-25	10.700	10.700	10.160	10.210	10.210	1,919,392
2022-01-24	10.850	10.970	10.550	10.640	10.640	1,310,653
2022-01-21	11.070	11.100	10.820	10.840	10.840	1,490,385
2022-01-20	11.280	11.390	11.030	11.050	11.050	1,674,181
2022-01-19	11.280	11.370	11.170	11.360	11.360	1,225,550
2022-01-18	11.390	11.590	11.250	11.280	11.280	2,356,557
2022-01-17	11.140	11.440	11.100	11.330	11.330	2,149,462
2022-01-14	11.210	11.330	11.050	11.100	11.100	1,492,426
2022-01-13	11.200	11.450	11.150	11.230	11.230	2,299,185
2022-01-12	11.100	11.190	10.980	11.170	11.170	1,622,120
2022-01-11	11.100	11.180	11.000	11.030	11.030	1,043,351
2022-01-10	10.960	11.200	10.910	11.060	11.060	1,802,819
2022-01-07	11.320	11.450	11.000	11.030	11.030	2,513,891
2022-01-06	10.930	11.660	10.920	11.380	11.380	3,810,703
2022-01-05	11.360	11.380	10.920	11.020	11.020	2,474,802
2022-01-04	11.020	11.310	11.000	11.230	11.230	2,170,000
2021-12-31	11.000	11.090	10.930	11.020	11.020	1,943,103
2021-12-30	10.830	11.010	10.830	10.980	10.980	2,292,875
2021-12-29	10.780	11.040	10.730	10.930	10.930	2,548,242
2021-12-28	10.490	11.240	10.460	10.830	10.830	3,759,285
2021-12-27	10.270	10.430	10.250	10.380	10.380	856,958
2021-12-24	10.450	10.660	10.230	10.300	10.300	1,464,275
2021-12-23	10.690	10.690	10.490	10.500	10.500	1,014,930
2021-12-22	10.520	10.740	10.480	10.660	10.660	1,051,672
2021-12-21	10.490	10.580	10.350	10.520	10.520	1,052,060
2021-12-20	10.590	10.630	10.350	10.350	10.350	1,497,280
2021-12-17	10.710	10.790	10.630	10.690	10.690	868,500
2021-12-16	10.710	10.820	10.640	10.780	10.780	1,258,402
2021-12-15	10.780	10.790	10.680	10.680	10.680	1,245,154
2021-12-14	10.790	10.850	10.720	10.780	10.780	989,135
2021-12-13	10.740	10.830	10.660	10.780	10.780	1,075,059
2021-12-10	10.790	10.860	10.670	10.690	10.690	1,274,122
2021-12-09	10.850	10.950	10.750	10.780	10.780	1,784,277
2021-12-08	10.800	10.900	10.700	10.840	10.840	1,988,613
2021-12-07	11.440	11.440	10.700	10.760	10.760	3,054,943
2021-12-06	11.410	11.580	11.130	11.220	11.220	2,509,287
2021-12-03	11.360	11.450	11.150	11.360	11.360	2,333,893
2021-12-02	11.120	11.850	10.970	11.350	11.350	5,971,069
2021-12-01	10.980	11.160	10.960	11.010	11.010	1,680,999
2021-11-30	10.820	11.130	10.760	10.990	10.990	2,157,638
2021-11-29	10.920	11.030	10.690	10.780	10.780	2,520,231
2021-11-26	11.190	11.200	11.020	11.080	11.080	1,391,421
2021-11-25	11.130	11.370	11.130	11.210	11.210	1,849,536
2021-11-24	10.900	11.490	10.760	11.260	11.260	5,045,134
2021-11-23	10.830	10.910	10.780	10.850	10.850	1,083,370
2021-11-22	10.870	10.950	10.800	10.830	10.830	1,188,773
2021-11-19	10.660	10.940	10.660	10.870	10.870	1,704,824
2021-11-18	10.940	11.030	10.660	10.660	10.660	1,971,130
2021-11-17	10.710	10.960	10.660	10.940	10.940	2,255,575
2021-11-16	10.770	10.950	10.700	10.710	10.710	1,329,856
2021-11-15	10.690	10.890	10.630	10.850	10.850	1,751,841
2021-11-12	10.540	10.690	10.470	10.650	10.650	1,490,666
2021-11-11	10.610	10.670	10.520	10.580	10.580	948,749
2021-11-10	10.500	10.670	10.470	10.620	10.620	1,498,766

← NewerPage 20 of 21 · 1,219 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.