EFORT Intelligent Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 23.880 | 24.600 | 23.470 | 23.830 | 23.830 | 14,160,798 |
| 2026-01-19 | 24.040 | 24.290 | 23.680 | 23.740 | 23.740 | 11,479,474 |
| 2026-01-16 | 23.250 | 24.290 | 23.100 | 23.930 | 23.930 | 19,464,185 |
| 2026-01-15 | 23.120 | 23.460 | 22.620 | 22.870 | 22.870 | 10,118,500 |
| 2026-01-14 | 23.240 | 23.970 | 22.920 | 23.350 | 23.350 | 15,500,715 |
| 2026-01-13 | 23.850 | 24.570 | 23.070 | 23.420 | 23.420 | 17,859,206 |
| 2026-01-12 | 23.200 | 23.980 | 23.150 | 23.820 | 23.820 | 15,931,894 |
| 2026-01-09 | 23.100 | 23.560 | 23.030 | 23.240 | 23.240 | 12,297,483 |
| 2026-01-08 | 23.080 | 23.410 | 22.970 | 23.000 | 23.000 | 10,683,950 |
| 2026-01-07 | 23.000 | 23.490 | 22.800 | 23.190 | 23.190 | 11,688,514 |
| 2026-01-06 | 23.450 | 23.490 | 22.860 | 23.120 | 23.120 | 12,155,163 |
| 2026-01-05 | 23.280 | 23.490 | 22.950 | 23.220 | 23.220 | 15,464,896 |
| 2025-12-31 | 24.570 | 24.580 | 23.620 | 23.760 | 23.760 | 17,657,745 |
| 2025-12-30 | 23.390 | 25.810 | 22.670 | 24.580 | 24.580 | 31,064,469 |
| 2025-12-29 | 23.000 | 24.000 | 22.800 | 23.690 | 23.690 | 22,825,132 |
| 2025-12-26 | 22.800 | 23.390 | 22.400 | 23.200 | 23.200 | 22,934,487 |
| 2025-12-25 | 20.270 | 23.400 | 20.160 | 22.880 | 22.880 | 30,318,708 |
| 2025-12-24 | 19.900 | 20.220 | 19.780 | 20.150 | 20.150 | 3,942,444 |
| 2025-12-23 | 19.890 | 20.110 | 19.710 | 19.820 | 19.820 | 3,842,631 |
| 2025-12-22 | 19.730 | 20.140 | 19.650 | 19.980 | 19.980 | 6,826,282 |
| 2025-12-19 | 19.190 | 19.950 | 19.160 | 19.530 | 19.530 | 6,056,288 |
| 2025-12-18 | 19.500 | 19.740 | 19.190 | 19.190 | 19.190 | 4,202,344 |
| 2025-12-17 | 19.540 | 19.730 | 19.020 | 19.590 | 19.590 | 6,390,272 |
| 2025-12-16 | 20.230 | 20.580 | 19.550 | 19.590 | 19.590 | 5,948,634 |
| 2025-12-15 | 20.990 | 20.990 | 20.400 | 20.400 | 20.400 | 5,670,969 |
| 2025-12-12 | 21.000 | 21.180 | 20.700 | 20.970 | 20.970 | 7,290,145 |
| 2025-12-11 | 21.900 | 21.900 | 21.050 | 21.060 | 21.060 | 6,645,584 |
| 2025-12-10 | 21.190 | 21.400 | 21.030 | 21.260 | 21.260 | 4,783,915 |
| 2025-12-09 | 21.680 | 21.830 | 21.230 | 21.250 | 21.250 | 6,114,836 |
| 2025-12-08 | 21.600 | 21.900 | 21.380 | 21.780 | 21.780 | 8,767,708 |
| 2025-12-05 | 20.470 | 21.760 | 20.080 | 21.580 | 21.580 | 15,218,246 |
| 2025-12-04 | 20.350 | 20.780 | 20.110 | 20.320 | 20.320 | 6,934,825 |
| 2025-12-03 | 20.720 | 20.810 | 20.050 | 20.070 | 20.070 | 5,073,609 |
| 2025-12-02 | 21.190 | 21.190 | 20.520 | 20.540 | 20.540 | 5,521,573 |
| 2025-12-01 | 20.800 | 21.240 | 20.600 | 21.190 | 21.190 | 6,191,296 |
| 2025-11-28 | 20.700 | 21.200 | 20.680 | 20.950 | 20.950 | 6,643,771 |
| 2025-11-27 | 20.690 | 20.890 | 20.550 | 20.550 | 20.550 | 3,574,451 |
| 2025-11-26 | 20.630 | 20.990 | 20.460 | 20.750 | 20.750 | 5,707,239 |
| 2025-11-25 | 20.660 | 20.990 | 20.600 | 20.640 | 20.640 | 5,322,483 |
| 2025-11-24 | 20.300 | 20.820 | 20.100 | 20.680 | 20.680 | 5,374,151 |
| 2025-11-21 | 20.420 | 20.930 | 19.850 | 20.300 | 20.300 | 8,820,916 |
| 2025-11-20 | 20.790 | 20.950 | 20.350 | 20.420 | 20.420 | 4,268,978 |
| 2025-11-19 | 21.060 | 21.340 | 20.550 | 20.630 | 20.630 | 5,033,588 |
| 2025-11-18 | 21.000 | 21.320 | 20.850 | 21.090 | 21.090 | 5,034,208 |
| 2025-11-17 | 20.800 | 21.190 | 20.760 | 21.000 | 21.000 | 4,266,083 |
| 2025-11-14 | 21.110 | 21.300 | 20.830 | 20.840 | 20.840 | 6,006,218 |
| 2025-11-13 | 21.590 | 21.620 | 21.030 | 21.220 | 21.220 | 7,060,711 |
| 2025-11-12 | 21.530 | 22.350 | 21.260 | 21.620 | 21.620 | 9,370,207 |
| 2025-11-11 | 22.020 | 22.150 | 21.400 | 21.540 | 21.540 | 6,023,461 |
| 2025-11-10 | 21.560 | 22.150 | 21.560 | 21.980 | 21.980 | 5,252,669 |
| 2025-11-07 | 22.380 | 22.380 | 21.750 | 21.790 | 21.790 | 7,188,308 |
| 2025-11-06 | 22.200 | 22.700 | 22.010 | 22.380 | 22.380 | 6,575,877 |
| 2025-11-05 | 21.960 | 22.420 | 21.880 | 22.130 | 22.130 | 4,532,064 |
| 2025-11-04 | 22.690 | 22.800 | 22.010 | 22.260 | 22.260 | 6,388,117 |
| 2025-11-03 | 23.180 | 23.180 | 22.510 | 22.750 | 22.750 | 6,360,190 |
| 2025-10-31 | 22.000 | 23.080 | 21.920 | 22.740 | 22.740 | 8,664,222 |
| 2025-10-30 | 22.650 | 22.850 | 22.350 | 22.350 | 22.350 | 6,867,755 |
| 2025-10-29 | 22.650 | 22.700 | 22.300 | 22.620 | 22.620 | 5,733,596 |
| 2025-10-28 | 22.670 | 22.880 | 22.410 | 22.490 | 22.490 | 6,195,971 |
| 2025-10-27 | 22.780 | 22.920 | 22.430 | 22.620 | 22.620 | 6,408,006 |
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.