EFORT Intelligent Equipment Co Ltd historical data

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

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

← NewerPage 4 of 21 · 1,212 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.