EFORT Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	17.170	17.270	16.620	16.760	16.760	5,190,655
2026-04-22	17.060	17.160	16.800	17.140	17.140	4,592,686
2026-04-21	17.320	17.370	16.850	17.060	17.060	5,118,688
2026-04-20	17.300	17.420	17.200	17.350	17.350	4,529,969
2026-04-17	17.270	17.420	17.050	17.290	17.290	4,885,067
2026-04-16	17.270	17.500	17.160	17.260	17.260	4,957,594
2026-04-15	17.290	17.670	17.190	17.200	17.200	6,408,652
2026-04-14	17.200	17.390	17.080	17.370	17.370	5,526,839
2026-04-13	16.950	17.230	16.880	17.070	17.070	4,220,922
2026-04-10	16.690	17.470	16.680	17.050	17.050	7,685,438
2026-04-09	16.900	16.900	16.520	16.530	16.530	5,014,386
2026-04-08	16.370	17.090	16.350	17.090	17.090	8,919,492
2026-04-07	15.880	16.060	15.750	15.920	15.920	3,426,323
2026-04-03	16.430	16.580	15.830	15.880	15.880	4,678,994
2026-04-02	16.910	17.000	16.350	16.400	16.400	5,341,573
2026-04-01	16.830	17.100	16.800	17.010	17.010	6,259,157
2026-03-31	16.750	17.090	16.520	16.530	16.530	4,158,358
2026-03-30	16.810	16.990	16.500	16.810	16.810	4,002,216
2026-03-27	16.660	17.120	16.580	16.960	16.960	4,739,264
2026-03-26	17.240	17.810	16.800	16.870	16.870	7,051,810
2026-03-25	17.100	17.230	16.980	17.090	17.090	5,087,578
2026-03-24	17.280	17.320	16.450	16.940	16.940	6,210,676
2026-03-23	17.700	18.050	16.780	16.920	16.920	7,767,523
2026-03-20	18.470	18.670	17.700	17.700	17.700	5,597,277
2026-03-19	18.920	19.000	18.410	18.490	18.490	4,903,982
2026-03-18	19.240	19.590	18.970	19.110	19.110	5,320,597
2026-03-17	19.590	19.600	19.070	19.310	19.310	7,026,246
2026-03-16	18.850	19.600	18.520	19.410	19.410	8,874,432
2026-03-13	18.640	18.960	18.470	18.960	18.960	5,893,280
2026-03-12	19.040	19.170	18.630	18.670	18.670	5,128,084
2026-03-11	19.300	19.540	19.040	19.040	19.040	5,215,354
2026-03-10	18.880	19.480	18.620	19.350	19.350	8,468,519
2026-03-09	18.640	18.800	18.150	18.620	18.620	7,492,866
2026-03-06	18.510	18.960	18.500	18.940	18.940	5,498,666
2026-03-05	18.560	18.820	18.440	18.520	18.520	6,502,468
2026-03-04	18.760	19.120	18.260	18.270	18.270	8,835,807
2026-03-03	19.960	20.130	18.900	18.960	18.960	9,890,318
2026-03-02	20.030	20.450	19.730	19.920	19.920	9,564,460
2026-02-27	20.690	20.920	20.440	20.830	20.830	6,903,282
2026-02-26	21.300	21.430	20.710	20.780	20.780	8,845,000
2026-02-25	21.420	21.640	21.210	21.280	21.280	6,372,129
2026-02-24	22.500	22.580	21.300	21.330	21.330	9,042,933
2026-02-13	21.800	22.330	21.670	21.900	21.900	8,234,449
2026-02-12	21.940	22.430	21.470	21.930	21.930	10,530,880
2026-02-11	23.430	23.560	21.770	21.810	21.810	21,818,374
2026-02-10	23.700	24.820	23.220	23.800	23.800	31,111,216
2026-02-09	22.570	22.570	22.570	22.570	22.570	0
2026-02-06	22.570	22.570	22.570	22.570	22.570	0
2026-02-05	22.570	22.570	22.570	22.570	22.570	0
2026-02-04	22.570	22.570	22.570	22.570	22.570	0
2026-02-03	22.570	22.570	22.570	22.570	22.570	0
2026-02-02	22.570	22.570	22.570	22.570	22.570	0
2026-01-30	22.570	22.570	22.570	22.570	22.570	0
2026-01-29	22.570	22.570	22.570	22.570	22.570	0
2026-01-28	22.570	22.570	22.570	22.570	22.570	0
2026-01-27	22.570	22.570	22.570	22.570	22.570	0
2026-01-26	23.810	24.280	22.550	22.570	22.570	15,988,686
2026-01-23	23.470	24.000	23.380	23.900	23.900	12,048,353
2026-01-22	23.820	24.110	23.340	23.500	23.500	9,108,267
2026-01-21	23.680	24.100	23.280	23.720	23.720	9,786,988

← NewerPage 3 of 5 · 243 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.