EFORT Intelligent Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 9.850 | 9.950 | 9.600 | 9.720 | 9.720 | 4,180,082 |
| 2024-10-29 | 9.850 | 10.070 | 9.680 | 9.810 | 9.810 | 6,535,189 |
| 2024-10-28 | 9.800 | 9.940 | 9.750 | 9.840 | 9.840 | 5,701,891 |
| 2024-10-25 | 9.820 | 9.970 | 9.780 | 9.810 | 9.810 | 4,638,994 |
| 2024-10-24 | 9.810 | 9.920 | 9.730 | 9.810 | 9.810 | 3,507,504 |
| 2024-10-23 | 10.090 | 10.150 | 9.780 | 9.860 | 9.860 | 5,881,442 |
| 2024-10-22 | 9.660 | 10.120 | 9.410 | 9.940 | 9.940 | 8,643,760 |
| 2024-10-21 | 9.500 | 9.860 | 9.390 | 9.630 | 9.630 | 7,964,115 |
| 2024-10-18 | 8.910 | 9.640 | 8.910 | 9.380 | 9.380 | 7,616,530 |
| 2024-10-17 | 8.950 | 9.180 | 8.900 | 8.970 | 8.970 | 4,701,451 |
| 2024-10-16 | 9.150 | 9.220 | 8.880 | 8.960 | 8.960 | 10,484,897 |
| 2024-10-15 | 9.970 | 10.070 | 9.680 | 9.700 | 9.700 | 4,680,473 |
| 2024-10-14 | 9.880 | 9.980 | 9.580 | 9.930 | 9.930 | 5,784,267 |
| 2024-10-11 | 10.400 | 10.570 | 9.680 | 9.820 | 9.820 | 7,085,602 |
| 2024-10-10 | 10.570 | 10.930 | 10.280 | 10.360 | 10.360 | 9,025,579 |
| 2024-10-09 | 10.870 | 11.450 | 10.210 | 10.430 | 10.430 | 16,308,335 |
| 2024-10-08 | 11.650 | 11.650 | 10.250 | 11.140 | 11.140 | 18,576,019 |
| 2024-09-30 | 8.820 | 9.900 | 8.650 | 9.790 | 9.790 | 13,996,734 |
| 2024-09-27 | 8.250 | 8.550 | 8.150 | 8.460 | 8.460 | 4,672,602 |
| 2024-09-26 | 7.830 | 8.200 | 7.830 | 8.190 | 8.190 | 4,164,497 |
| 2024-09-25 | 7.840 | 7.990 | 7.760 | 7.840 | 7.840 | 3,443,611 |
| 2024-09-24 | 7.520 | 7.790 | 7.470 | 7.780 | 7.780 | 2,981,272 |
| 2024-09-23 | 7.380 | 7.500 | 7.350 | 7.480 | 7.480 | 1,052,241 |
| 2024-09-20 | 7.500 | 7.520 | 7.400 | 7.400 | 7.400 | 1,124,422 |
| 2024-09-19 | 7.430 | 7.520 | 7.310 | 7.500 | 7.500 | 1,397,194 |
| 2024-09-18 | 7.300 | 7.390 | 7.180 | 7.350 | 7.350 | 1,013,279 |
| 2024-09-13 | 7.450 | 7.470 | 7.280 | 7.280 | 7.280 | 1,330,202 |
| 2024-09-12 | 7.470 | 7.530 | 7.410 | 7.410 | 7.410 | 1,489,437 |
| 2024-09-11 | 7.410 | 7.440 | 7.320 | 7.370 | 7.370 | 1,110,689 |
| 2024-09-10 | 7.270 | 7.450 | 7.210 | 7.410 | 7.410 | 1,850,628 |
| 2024-09-09 | 7.330 | 7.330 | 7.170 | 7.240 | 7.240 | 1,357,201 |
| 2024-09-06 | 7.400 | 7.430 | 7.250 | 7.280 | 7.280 | 1,389,667 |
| 2024-09-05 | 7.460 | 7.520 | 7.360 | 7.400 | 7.400 | 1,521,843 |
| 2024-09-04 | 7.530 | 7.530 | 7.380 | 7.420 | 7.420 | 1,950,776 |
| 2024-09-03 | 7.530 | 7.680 | 7.490 | 7.580 | 7.580 | 1,849,909 |
| 2024-09-02 | 7.830 | 7.860 | 7.520 | 7.520 | 7.520 | 2,961,886 |
| 2024-08-30 | 7.770 | 7.970 | 7.600 | 7.860 | 7.860 | 4,641,864 |
| 2024-08-29 | 7.460 | 7.810 | 7.420 | 7.720 | 7.720 | 3,293,939 |
| 2024-08-28 | 7.350 | 7.610 | 7.310 | 7.480 | 7.480 | 1,683,599 |
| 2024-08-27 | 7.430 | 7.550 | 7.320 | 7.350 | 7.350 | 1,742,143 |
| 2024-08-26 | 7.350 | 7.570 | 7.350 | 7.440 | 7.440 | 2,185,967 |
| 2024-08-23 | 7.340 | 7.380 | 7.220 | 7.310 | 7.310 | 1,493,317 |
| 2024-08-22 | 7.620 | 7.650 | 7.300 | 7.350 | 7.350 | 2,620,353 |
| 2024-08-21 | 7.610 | 7.770 | 7.510 | 7.630 | 7.630 | 2,329,737 |
| 2024-08-20 | 7.640 | 7.640 | 7.450 | 7.580 | 7.580 | 2,707,799 |
| 2024-08-19 | 7.660 | 7.850 | 7.620 | 7.640 | 7.640 | 2,682,576 |
| 2024-08-16 | 7.620 | 7.870 | 7.560 | 7.650 | 7.650 | 2,762,071 |
| 2024-08-15 | 7.460 | 7.660 | 7.420 | 7.610 | 7.610 | 2,524,504 |
| 2024-08-14 | 7.610 | 7.610 | 7.460 | 7.480 | 7.480 | 1,138,955 |
| 2024-08-13 | 7.530 | 7.590 | 7.450 | 7.560 | 7.560 | 1,127,447 |
| 2024-08-12 | 7.560 | 7.600 | 7.480 | 7.530 | 7.530 | 1,157,640 |
| 2024-08-09 | 7.650 | 7.720 | 7.580 | 7.590 | 7.590 | 1,765,914 |
| 2024-08-08 | 7.610 | 7.730 | 7.490 | 7.650 | 7.650 | 2,239,355 |
| 2024-08-07 | 7.750 | 7.800 | 7.610 | 7.650 | 7.650 | 2,470,567 |
| 2024-08-06 | 7.650 | 7.800 | 7.590 | 7.690 | 7.690 | 2,844,697 |
| 2024-08-05 | 7.650 | 7.860 | 7.550 | 7.580 | 7.580 | 4,701,698 |
| 2024-08-02 | 7.800 | 8.160 | 7.720 | 7.750 | 7.750 | 7,018,666 |
| 2024-08-01 | 8.190 | 8.470 | 7.920 | 7.920 | 7.920 | 11,610,205 |
| 2024-07-31 | 7.150 | 7.560 | 7.100 | 7.530 | 7.530 | 3,603,360 |
| 2024-07-30 | 7.100 | 7.230 | 7.040 | 7.140 | 7.140 | 1,373,829 |
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.