EFORT Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	22.250	22.750	22.250	22.580	22.580	7,079,068
2025-10-23	22.190	22.250	21.700	22.140	22.140	5,233,393
2025-10-22	22.060	22.530	21.910	22.170	22.170	6,335,676
2025-10-21	22.250	22.320	21.940	22.140	22.140	6,530,725
2025-10-20	21.600	22.540	21.600	22.180	22.180	8,849,524
2025-10-17	22.300	22.510	21.280	21.380	21.380	9,180,408
2025-10-16	22.720	22.800	22.300	22.370	22.370	6,575,596
2025-10-15	22.460	23.040	22.220	22.890	22.890	8,744,750
2025-10-14	23.740	23.940	22.300	22.510	22.510	11,557,139
2025-10-13	22.220	23.580	22.220	23.560	23.560	11,942,938
2025-10-10	25.100	25.420	24.060	24.120	24.120	14,574,395
2025-10-09	25.260	25.590	24.750	25.260	25.260	13,011,935
2025-09-30	25.520	25.890	25.200	25.260	25.260	10,635,523
2025-09-29	24.780	25.440	24.550	25.420	25.420	11,406,647
2025-09-26	25.700	25.890	24.690	24.770	24.770	15,440,692
2025-09-25	26.100	26.680	25.950	25.950	25.950	12,770,827
2025-09-24	25.570	26.580	25.300	26.350	26.350	16,733,908
2025-09-23	26.720	26.880	25.050	25.790	25.790	19,300,084
2025-09-22	26.410	27.000	26.350	26.760	26.760	15,971,516
2025-09-19	27.190	27.490	26.110	26.280	26.280	26,454,859
2025-09-18	28.590	29.550	27.100	27.550	27.550	42,456,450
2025-09-17	27.250	28.980	27.000	28.780	28.780	41,292,785
2025-09-16	26.200	27.550	26.020	27.250	27.250	26,009,173
2025-09-15	26.920	27.360	26.260	26.300	26.300	17,689,577
2025-09-12	27.110	27.650	26.760	26.760	26.760	21,468,080
2025-09-11	26.400	27.570	26.170	27.350	27.350	24,934,582
2025-09-10	27.140	27.400	26.500	26.510	26.510	16,612,560
2025-09-09	27.280	27.540	26.830	27.130	27.130	18,105,176
2025-09-08	26.500	28.500	26.500	27.580	27.580	29,294,875
2025-09-05	25.620	26.860	25.000	26.730	26.730	27,033,378
2025-09-04	26.860	27.350	24.900	25.410	25.410	29,125,289
2025-09-03	27.940	28.200	26.430	26.660	26.660	29,971,168
2025-09-02	25.920	29.020	24.550	27.930	27.930	52,791,790
2025-09-01	25.000	27.130	25.000	25.640	25.640	26,198,575
2025-08-29	25.650	25.980	24.100	24.710	24.710	28,907,958
2025-08-28	26.000	26.580	25.190	26.180	26.180	20,292,480
2025-08-27	25.900	27.670	25.890	25.970	25.970	31,621,225
2025-08-26	26.300	26.450	25.850	25.890	25.890	16,028,267
2025-08-25	26.250	27.230	26.200	26.600	26.600	24,786,895
2025-08-22	25.680	26.400	25.650	26.250	26.250	20,596,384
2025-08-21	26.400	26.600	25.500	25.740	25.740	17,351,275
2025-08-20	26.450	26.650	25.710	26.370	26.370	22,115,877
2025-08-19	25.400	27.260	24.750	26.700	26.700	43,375,950
2025-08-18	25.420	25.650	24.800	25.350	25.350	20,796,653
2025-08-15	24.660	25.270	24.520	25.000	25.000	18,953,025
2025-08-14	24.800	25.450	23.900	24.780	24.780	24,173,409
2025-08-13	24.510	24.990	24.090	24.720	24.720	15,900,853
2025-08-12	24.490	24.600	23.910	24.350	24.350	10,151,204
2025-08-11	24.380	24.780	24.380	24.490	24.490	11,524,905
2025-08-08	25.140	25.140	24.230	24.370	24.370	13,310,336
2025-08-07	25.420	25.550	24.790	25.240	25.240	19,022,838
2025-08-06	24.160	25.900	24.010	25.420	25.420	32,421,548
2025-08-05	24.400	24.800	23.930	24.140	24.140	12,870,601
2025-08-04	23.090	24.250	23.000	24.240	24.240	15,041,370
2025-08-01	23.440	23.850	23.000	23.250	23.250	7,823,798
2025-07-31	23.600	24.040	23.300	23.450	23.450	10,058,545
2025-07-30	24.090	24.110	23.380	23.520	23.520	9,526,979
2025-07-29	24.190	24.300	23.800	24.080	24.080	7,821,812
2025-07-28	24.600	24.740	24.120	24.180	24.180	8,156,253
2025-07-25	24.070	24.440	23.810	24.400	24.400	10,379,741

← NewerPage 5 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.