EFORT Intelligent Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 24.070 | 24.440 | 23.810 | 24.400 | 24.400 | 10,379,741 |
| 2025-07-24 | 23.700 | 24.410 | 23.700 | 24.000 | 24.000 | 8,979,720 |
| 2025-07-23 | 23.990 | 24.150 | 23.730 | 23.830 | 23.830 | 8,152,457 |
| 2025-07-22 | 24.480 | 24.570 | 23.960 | 24.020 | 24.020 | 11,224,710 |
| 2025-07-21 | 24.500 | 25.380 | 24.180 | 24.640 | 24.640 | 17,036,016 |
| 2025-07-18 | 24.050 | 24.550 | 23.900 | 24.180 | 24.180 | 8,879,578 |
| 2025-07-17 | 23.670 | 24.760 | 23.450 | 24.210 | 24.210 | 15,758,253 |
| 2025-07-16 | 23.400 | 24.080 | 23.300 | 23.660 | 23.660 | 11,166,952 |
| 2025-07-15 | 23.400 | 23.640 | 23.000 | 23.490 | 23.490 | 10,029,142 |
| 2025-07-14 | 23.450 | 23.930 | 23.050 | 23.530 | 23.530 | 13,083,419 |
| 2025-07-11 | 22.340 | 23.380 | 22.300 | 23.110 | 23.110 | 14,894,353 |
| 2025-07-10 | 22.970 | 22.970 | 22.020 | 22.320 | 22.320 | 15,517,628 |
| 2025-07-09 | 23.610 | 23.940 | 23.000 | 23.090 | 23.090 | 22,920,346 |
| 2025-07-08 | 24.100 | 24.570 | 24.070 | 24.480 | 24.480 | 7,409,630 |
| 2025-07-07 | 24.000 | 24.330 | 24.000 | 24.100 | 24.100 | 4,667,102 |
| 2025-07-04 | 24.800 | 24.850 | 24.220 | 24.340 | 24.340 | 6,710,891 |
| 2025-07-03 | 24.480 | 25.080 | 24.350 | 24.670 | 24.670 | 7,026,796 |
| 2025-07-02 | 25.290 | 25.290 | 24.310 | 24.530 | 24.530 | 10,503,984 |
| 2025-07-01 | 25.480 | 25.700 | 25.080 | 25.310 | 25.310 | 8,331,319 |
| 2025-06-30 | 25.400 | 25.880 | 25.340 | 25.520 | 25.520 | 10,374,103 |
| 2025-06-27 | 25.900 | 26.170 | 25.350 | 25.400 | 25.400 | 11,021,135 |
| 2025-06-26 | 26.260 | 26.990 | 25.780 | 25.790 | 25.790 | 14,806,144 |
| 2025-06-25 | 26.200 | 26.470 | 25.900 | 26.410 | 26.410 | 16,301,091 |
| 2025-06-24 | 24.160 | 26.700 | 24.160 | 26.210 | 26.210 | 25,871,483 |
| 2025-06-23 | 23.630 | 24.300 | 23.560 | 24.090 | 24.090 | 7,202,726 |
| 2025-06-20 | 24.660 | 24.770 | 23.780 | 23.960 | 23.960 | 9,775,994 |
| 2025-06-19 | 24.900 | 25.860 | 24.660 | 24.680 | 24.680 | 13,730,337 |
| 2025-06-18 | 24.470 | 25.280 | 24.150 | 25.000 | 25.000 | 10,241,248 |
| 2025-06-17 | 25.460 | 25.570 | 24.350 | 24.450 | 24.450 | 11,455,292 |
| 2025-06-16 | 25.110 | 25.970 | 25.110 | 25.430 | 25.430 | 9,973,534 |
| 2025-06-13 | 25.000 | 26.400 | 24.800 | 25.700 | 25.700 | 24,760,959 |
| 2025-06-12 | 24.650 | 25.450 | 24.480 | 25.250 | 25.250 | 13,884,171 |
| 2025-06-11 | 24.980 | 25.260 | 24.600 | 24.780 | 24.780 | 12,378,532 |
| 2025-06-10 | 24.500 | 25.450 | 23.900 | 24.960 | 24.960 | 18,868,293 |
| 2025-06-09 | 24.550 | 24.780 | 24.280 | 24.450 | 24.450 | 9,542,829 |
| 2025-06-06 | 24.460 | 24.790 | 24.060 | 24.320 | 24.320 | 10,953,655 |
| 2025-06-05 | 23.900 | 24.800 | 23.410 | 24.460 | 24.460 | 16,404,320 |
| 2025-06-04 | 23.570 | 23.950 | 23.350 | 23.760 | 23.760 | 9,967,081 |
| 2025-06-03 | 23.440 | 24.160 | 23.160 | 23.470 | 23.470 | 10,737,449 |
| 2025-05-30 | 23.990 | 24.290 | 23.260 | 23.500 | 23.500 | 11,095,556 |
| 2025-05-29 | 24.030 | 24.460 | 24.020 | 24.200 | 24.200 | 10,034,826 |
| 2025-05-28 | 24.680 | 24.950 | 23.980 | 24.060 | 24.060 | 10,443,692 |
| 2025-05-27 | 25.370 | 25.370 | 24.400 | 24.670 | 24.670 | 11,883,467 |
| 2025-05-26 | 25.300 | 25.500 | 24.860 | 25.470 | 25.470 | 10,511,599 |
| 2025-05-23 | 25.910 | 26.800 | 25.300 | 25.310 | 25.310 | 14,426,068 |
| 2025-05-22 | 26.400 | 27.290 | 26.100 | 26.380 | 26.380 | 14,966,520 |
| 2025-05-21 | 26.010 | 26.500 | 25.710 | 26.300 | 26.300 | 10,694,251 |
| 2025-05-20 | 26.810 | 26.890 | 25.900 | 26.250 | 26.250 | 15,603,538 |
| 2025-05-19 | 27.710 | 28.000 | 26.440 | 26.750 | 26.750 | 17,660,386 |
| 2025-05-16 | 27.300 | 28.780 | 27.110 | 27.710 | 27.710 | 26,136,930 |
| 2025-05-15 | 28.000 | 28.450 | 26.950 | 27.400 | 27.400 | 19,209,982 |
| 2025-05-14 | 28.280 | 29.050 | 27.810 | 28.250 | 28.250 | 23,410,671 |
| 2025-05-13 | 29.400 | 29.480 | 28.230 | 28.400 | 28.400 | 31,415,609 |
| 2025-05-12 | 26.600 | 29.960 | 26.600 | 28.960 | 28.960 | 47,420,437 |
| 2025-05-09 | 25.410 | 26.500 | 23.910 | 25.560 | 25.560 | 26,941,275 |
| 2025-05-08 | 25.170 | 25.760 | 24.980 | 25.310 | 25.310 | 13,999,351 |
| 2025-05-07 | 25.500 | 25.980 | 24.810 | 25.250 | 25.250 | 17,702,747 |
| 2025-05-06 | 24.510 | 25.800 | 24.330 | 25.390 | 25.390 | 19,448,963 |
| 2025-04-30 | 23.280 | 24.460 | 22.810 | 24.140 | 24.140 | 16,857,470 |
| 2025-04-29 | 23.020 | 23.970 | 22.900 | 23.420 | 23.420 | 10,264,604 |
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.