EFORT Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	23.500	23.680	23.000	23.100	23.100	7,505,038
2025-04-25	23.800	24.150	23.460	23.550	23.550	10,375,124
2025-04-24	24.650	24.770	23.680	23.860	23.860	13,821,547
2025-04-23	23.800	25.580	23.750	24.630	24.630	22,086,906
2025-04-22	24.300	24.510	23.410	23.420	23.420	10,691,481
2025-04-21	23.070	24.480	22.720	24.330	24.330	13,970,044
2025-04-18	23.740	23.950	23.330	23.410	23.410	6,441,247
2025-04-17	24.050	24.450	23.680	23.680	23.680	9,211,505
2025-04-16	24.800	25.050	23.770	24.120	24.120	12,620,824
2025-04-15	24.660	25.170	24.370	24.930	24.930	13,944,998
2025-04-14	24.360	25.890	24.360	24.780	24.780	22,955,451
2025-04-11	22.520	24.040	22.520	23.820	23.820	17,468,295
2025-04-10	23.160	24.060	22.750	23.140	23.140	21,252,859
2025-04-09	20.580	22.740	18.890	22.160	22.160	23,625,803
2025-04-08	20.330	21.700	20.000	20.910	20.910	17,640,655
2025-04-07	21.930	23.410	20.330	20.330	20.330	18,984,080
2025-04-03	25.800	26.430	25.370	25.410	25.410	8,479,781
2025-04-02	25.740	26.670	25.740	26.120	26.120	9,119,646
2025-04-01	26.200	26.350	25.700	25.800	25.800	8,705,409
2025-03-31	26.180	26.280	24.930	26.130	26.130	15,942,201
2025-03-28	27.210	27.550	26.310	26.340	26.340	11,633,342
2025-03-27	27.940	28.200	27.170	27.210	27.210	11,155,385
2025-03-26	27.700	29.110	27.690	28.160	28.160	12,681,759
2025-03-25	28.500	29.390	27.620	27.700	27.700	12,755,864
2025-03-24	30.020	30.200	27.730	28.980	28.980	16,764,756
2025-03-21	30.150	31.240	29.100	30.230	30.230	20,143,315
2025-03-20	31.500	31.820	30.380	30.780	30.780	15,960,210
2025-03-19	31.500	32.490	30.780	31.140	31.140	19,176,212
2025-03-18	31.340	32.600	30.710	31.800	31.800	22,524,586
2025-03-17	30.230	31.180	29.510	30.970	30.970	19,431,893
2025-03-14	28.800	31.270	28.800	30.220	30.220	23,691,689
2025-03-13	31.140	31.200	28.810	29.110	29.110	24,353,426
2025-03-12	31.310	32.180	30.880	31.140	31.140	18,275,751
2025-03-11	31.010	31.790	29.800	31.130	31.130	26,375,213
2025-03-10	31.400	33.090	31.360	31.900	31.900	22,433,003
2025-03-07	32.020	33.550	31.600	32.150	32.150	25,762,267
2025-03-06	31.870	33.360	31.700	32.750	32.750	28,634,378
2025-03-05	31.200	32.980	30.610	31.970	31.970	27,222,706
2025-03-04	30.600	32.300	30.450	31.490	31.490	27,277,716
2025-03-03	33.140	33.500	30.510	30.860	30.860	32,907,052
2025-02-28	37.380	37.850	32.880	32.950	32.950	48,813,895
2025-02-27	37.170	38.990	36.350	38.980	38.980	47,634,995
2025-02-26	37.100	40.720	36.650	36.950	36.950	64,464,065
2025-02-25	37.800	39.420	35.810	37.020	37.020	64,393,643
2025-02-24	32.670	38.280	32.550	38.280	38.280	56,395,523
2025-02-21	32.580	32.780	30.800	31.900	31.900	37,666,801
2025-02-20	32.520	33.580	31.680	32.370	32.370	45,402,633
2025-02-19	29.970	33.980	29.800	33.180	33.180	58,369,622
2025-02-18	31.060	31.090	29.580	29.640	29.640	20,996,512
2025-02-17	29.480	31.430	29.120	31.060	31.060	30,370,744
2025-02-14	29.400	30.070	29.000	29.860	29.860	20,615,496
2025-02-13	31.620	32.270	29.350	29.590	29.590	33,198,832
2025-02-12	31.500	32.760	31.160	31.930	31.930	28,222,714
2025-02-11	30.800	32.190	30.580	31.750	31.750	45,170,588
2025-02-10	34.050	34.390	32.500	34.380	34.380	32,815,992
2025-02-07	35.020	35.900	33.680	34.650	34.650	48,819,809
2025-02-06	33.010	37.470	32.800	35.600	35.600	47,568,340
2025-02-05	32.500	34.300	32.500	33.730	33.730	30,003,244
2025-01-27	32.980	33.200	30.700	32.740	32.740	25,254,769
2025-01-24	32.300	34.490	32.110	33.900	33.900	29,066,273

← NewerPage 7 of 21 · 1,219 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.