EFORT Intelligent Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 34.400 | 35.380 | 32.500 | 32.570 | 32.570 | 33,740,624 |
| 2025-01-22 | 36.800 | 37.110 | 33.290 | 33.700 | 33.700 | 46,257,417 |
| 2025-01-21 | 35.600 | 38.230 | 34.840 | 38.030 | 38.030 | 47,510,417 |
| 2025-01-20 | 36.160 | 36.280 | 34.720 | 35.520 | 35.520 | 33,021,736 |
| 2025-01-17 | 35.700 | 36.960 | 34.530 | 35.050 | 35.050 | 37,052,419 |
| 2025-01-16 | 37.370 | 38.250 | 35.530 | 35.600 | 35.600 | 52,423,424 |
| 2025-01-15 | 36.380 | 38.480 | 35.900 | 37.740 | 37.740 | 65,539,068 |
| 2025-01-14 | 31.000 | 36.380 | 30.800 | 36.380 | 36.380 | 65,523,801 |
| 2025-01-13 | 32.000 | 34.420 | 29.600 | 30.320 | 30.320 | 49,536,210 |
| 2025-01-10 | 32.400 | 36.240 | 32.200 | 32.960 | 32.960 | 55,686,539 |
| 2025-01-09 | 31.790 | 34.350 | 31.500 | 32.550 | 32.550 | 52,617,247 |
| 2025-01-08 | 27.800 | 33.890 | 27.700 | 32.580 | 32.580 | 62,353,052 |
| 2025-01-07 | 26.190 | 28.240 | 25.800 | 28.240 | 28.240 | 31,874,646 |
| 2025-01-06 | 25.630 | 26.400 | 24.780 | 26.200 | 26.200 | 24,400,760 |
| 2025-01-03 | 27.600 | 27.900 | 25.250 | 25.630 | 25.630 | 30,281,653 |
| 2025-01-02 | 26.700 | 29.170 | 25.200 | 27.900 | 27.900 | 40,207,520 |
| 2024-12-31 | 26.580 | 27.360 | 26.160 | 26.400 | 26.400 | 24,298,867 |
| 2024-12-30 | 26.970 | 27.310 | 25.970 | 26.310 | 26.310 | 23,741,032 |
| 2024-12-27 | 28.000 | 28.480 | 26.060 | 26.350 | 26.350 | 39,959,741 |
| 2024-12-26 | 28.010 | 30.280 | 26.660 | 27.870 | 27.870 | 48,282,401 |
| 2024-12-25 | 35.000 | 35.000 | 29.020 | 29.020 | 29.020 | 58,776,158 |
| 2024-12-24 | 35.050 | 36.650 | 34.660 | 36.280 | 36.280 | 45,294,572 |
| 2024-12-23 | 33.500 | 35.980 | 32.510 | 34.100 | 34.100 | 46,537,187 |
| 2024-12-20 | 31.670 | 34.280 | 31.670 | 34.000 | 34.000 | 52,190,143 |
| 2024-12-19 | 30.880 | 34.430 | 30.480 | 32.110 | 32.110 | 50,582,054 |
| 2024-12-18 | 31.470 | 32.500 | 30.510 | 31.500 | 31.500 | 44,260,846 |
| 2024-12-17 | 32.110 | 32.330 | 29.610 | 30.600 | 30.600 | 45,849,616 |
| 2024-12-16 | 34.000 | 35.670 | 30.820 | 32.760 | 32.760 | 53,921,046 |
| 2024-12-13 | 35.000 | 37.800 | 34.500 | 35.200 | 35.200 | 62,161,887 |
| 2024-12-12 | 36.820 | 37.690 | 33.930 | 34.400 | 34.400 | 66,650,148 |
| 2024-12-11 | 38.500 | 41.650 | 36.680 | 37.700 | 37.700 | 73,860,024 |
| 2024-12-10 | 34.500 | 40.400 | 33.780 | 40.400 | 40.400 | 78,134,216 |
| 2024-12-09 | 29.500 | 35.490 | 29.210 | 33.670 | 33.670 | 77,585,641 |
| 2024-12-06 | 32.400 | 36.600 | 27.050 | 30.750 | 30.750 | 103,817,592 |
| 2024-12-05 | 27.610 | 31.220 | 27.220 | 31.220 | 31.220 | 59,055,909 |
| 2024-12-04 | 21.570 | 26.020 | 21.570 | 26.020 | 26.020 | 70,234,291 |
| 2024-12-03 | 20.300 | 24.300 | 20.280 | 21.680 | 21.680 | 76,165,362 |
| 2024-12-02 | 19.000 | 21.890 | 19.000 | 20.700 | 20.700 | 80,791,834 |
| 2024-11-29 | 15.120 | 18.240 | 15.030 | 18.240 | 18.240 | 48,885,156 |
| 2024-11-28 | 16.300 | 16.330 | 15.060 | 15.200 | 15.200 | 26,507,853 |
| 2024-11-27 | 16.220 | 16.550 | 15.200 | 16.280 | 16.280 | 28,636,531 |
| 2024-11-26 | 16.810 | 17.300 | 16.200 | 16.580 | 16.580 | 34,455,123 |
| 2024-11-25 | 15.490 | 17.500 | 14.800 | 17.490 | 17.490 | 45,711,145 |
| 2024-11-22 | 14.340 | 16.430 | 14.230 | 15.320 | 15.320 | 46,235,482 |
| 2024-11-21 | 14.680 | 14.890 | 13.800 | 14.200 | 14.200 | 38,899,218 |
| 2024-11-20 | 12.900 | 15.500 | 12.830 | 14.980 | 14.980 | 49,486,492 |
| 2024-11-19 | 11.250 | 13.500 | 11.250 | 13.190 | 13.190 | 41,161,286 |
| 2024-11-18 | 12.170 | 12.630 | 11.230 | 11.260 | 11.260 | 26,355,082 |
| 2024-11-15 | 11.680 | 12.470 | 11.360 | 11.680 | 11.680 | 25,170,586 |
| 2024-11-14 | 13.200 | 13.220 | 11.720 | 11.770 | 11.770 | 25,427,981 |
| 2024-11-13 | 11.900 | 13.200 | 11.300 | 12.970 | 12.970 | 32,905,070 |
| 2024-11-12 | 11.900 | 12.550 | 11.760 | 12.070 | 12.070 | 20,812,446 |
| 2024-11-11 | 11.000 | 12.790 | 10.920 | 12.090 | 12.090 | 26,479,885 |
| 2024-11-08 | 10.910 | 11.610 | 10.890 | 11.060 | 11.060 | 17,603,170 |
| 2024-11-07 | 11.250 | 11.270 | 10.600 | 10.880 | 10.880 | 20,896,774 |
| 2024-11-06 | 11.280 | 11.890 | 11.030 | 11.310 | 11.310 | 29,152,338 |
| 2024-11-05 | 10.100 | 11.950 | 9.960 | 11.380 | 11.380 | 30,378,611 |
| 2024-11-04 | 9.200 | 10.540 | 9.200 | 10.060 | 10.060 | 14,050,142 |
| 2024-11-01 | 9.610 | 9.620 | 9.110 | 9.180 | 9.180 | 5,261,581 |
| 2024-10-31 | 9.720 | 9.730 | 9.480 | 9.580 | 9.580 | 6,738,226 |
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.