IFE Elevators Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 6.190 | 6.230 | 5.890 | 5.900 | 5.504 | 7,896,020 |
| 2024-07-22 | 6.430 | 6.560 | 6.120 | 6.270 | 5.849 | 8,786,302 |
| 2024-07-19 | 5.930 | 6.030 | 5.900 | 5.990 | 5.588 | 2,007,200 |
| 2024-07-18 | 6.000 | 6.000 | 5.820 | 5.930 | 5.532 | 2,170,900 |
| 2024-07-17 | 6.170 | 6.170 | 5.960 | 6.000 | 5.597 | 2,278,400 |
| 2024-07-16 | 6.100 | 6.160 | 6.040 | 6.110 | 5.700 | 1,789,100 |
| 2024-07-15 | 6.300 | 6.310 | 6.070 | 6.120 | 5.709 | 2,083,800 |
| 2024-07-12 | 6.280 | 6.370 | 6.250 | 6.270 | 5.849 | 2,528,000 |
| 2024-07-11 | 6.130 | 6.280 | 6.110 | 6.270 | 5.849 | 2,387,300 |
| 2024-07-10 | 6.000 | 6.110 | 6.000 | 6.040 | 5.634 | 2,145,900 |
| 2024-07-09 | 6.020 | 6.100 | 5.880 | 6.080 | 5.672 | 2,072,550 |
| 2024-07-08 | 6.200 | 6.230 | 6.010 | 6.030 | 5.625 | 1,962,800 |
| 2024-07-05 | 6.140 | 6.230 | 6.080 | 6.200 | 5.784 | 1,722,000 |
| 2024-07-04 | 6.330 | 6.380 | 6.120 | 6.150 | 5.737 | 2,145,600 |
| 2024-07-03 | 6.460 | 6.500 | 6.340 | 6.370 | 5.942 | 2,521,600 |
| 2024-07-02 | 6.430 | 6.440 | 6.370 | 6.430 | 5.998 | 2,047,800 |
| 2024-07-01 | 6.300 | 6.430 | 6.300 | 6.400 | 5.970 | 2,576,000 |
| 2024-06-28 | 6.370 | 6.460 | 6.240 | 6.350 | 5.923 | 2,320,200 |
| 2024-06-27 | 6.370 | 6.420 | 6.250 | 6.260 | 5.840 | 1,604,000 |
| 2024-06-26 | 6.150 | 6.390 | 6.110 | 6.370 | 5.942 | 2,233,000 |
| 2024-06-25 | 6.070 | 6.230 | 6.070 | 6.160 | 5.746 | 2,294,400 |
| 2024-06-24 | 6.310 | 6.370 | 6.020 | 6.080 | 5.672 | 3,527,700 |
| 2024-06-21 | 6.290 | 6.400 | 6.200 | 6.340 | 5.914 | 2,585,120 |
| 2024-06-20 | 6.410 | 6.440 | 6.270 | 6.280 | 5.858 | 2,242,800 |
| 2024-06-19 | 6.410 | 6.470 | 6.370 | 6.420 | 5.989 | 2,516,100 |
| 2024-06-18 | 6.220 | 6.410 | 6.180 | 6.400 | 5.970 | 2,631,700 |
| 2024-06-17 | 6.330 | 6.410 | 6.210 | 6.230 | 5.812 | 2,624,490 |
| 2024-06-14 | 6.350 | 6.390 | 6.280 | 6.340 | 5.914 | 1,931,800 |
| 2024-06-13 | 6.410 | 6.440 | 6.330 | 6.350 | 5.923 | 1,865,000 |
| 2024-06-12 | 6.360 | 6.440 | 6.330 | 6.390 | 5.961 | 2,616,300 |
| 2024-06-11 | 6.200 | 6.380 | 6.050 | 6.360 | 5.933 | 5,665,800 |
| 2024-06-07 | 5.980 | 6.270 | 5.980 | 6.220 | 5.802 | 4,507,250 |
| 2024-06-06 | 6.280 | 6.290 | 5.870 | 5.950 | 5.550 | 4,920,300 |
| 2024-06-05 | 6.510 | 6.550 | 6.250 | 6.260 | 5.840 | 4,278,600 |
| 2024-06-04 | 6.700 | 6.720 | 6.450 | 6.560 | 6.119 | 4,393,000 |
| 2024-06-03 | 6.920 | 6.920 | 6.640 | 6.700 | 6.250 | 3,633,600 |
| 2024-05-31 | 6.840 | 6.880 | 6.800 | 6.870 | 6.409 | 1,999,300 |
| 2024-05-30 | 6.880 | 6.920 | 6.800 | 6.830 | 6.371 | 2,213,900 |
| 2024-05-29 | 6.830 | 6.960 | 6.800 | 6.890 | 6.427 | 2,697,500 |
| 2024-05-28 | 7.000 | 7.000 | 6.830 | 6.840 | 6.381 | 2,952,500 |
| 2024-05-27 | 6.910 | 7.030 | 6.810 | 6.980 | 6.511 | 3,466,200 |
| 2024-05-24 | 6.940 | 7.020 | 6.870 | 6.940 | 6.474 | 2,897,900 |
| 2024-05-23 | 7.060 | 7.090 | 6.960 | 6.960 | 6.492 | 3,392,300 |
| 2024-05-22 | 7.180 | 7.180 | 7.090 | 7.090 | 6.614 | 3,418,600 |
| 2024-05-21 | 7.190 | 7.220 | 7.100 | 7.150 | 6.670 | 4,073,700 |
| 2024-05-20 | 7.150 | 7.310 | 7.120 | 7.190 | 6.707 | 5,851,400 |
| 2024-05-17 | 7.120 | 7.230 | 7.050 | 7.150 | 6.670 | 4,467,085 |
| 2024-05-16 | 7.040 | 7.150 | 7.010 | 7.120 | 6.642 | 7,202,973 |
| 2024-05-15 | 7.050 | 7.120 | 6.910 | 6.990 | 6.520 | 7,235,800 |
| 2024-05-14 | 7.390 | 7.510 | 7.390 | 7.460 | 6.586 | 8,227,600 |
| 2024-05-13 | 7.410 | 7.440 | 7.250 | 7.390 | 6.524 | 4,720,785 |
| 2024-05-10 | 7.480 | 7.480 | 7.360 | 7.420 | 6.550 | 4,493,985 |
| 2024-05-09 | 7.400 | 7.500 | 7.380 | 7.440 | 6.568 | 5,222,300 |
| 2024-05-08 | 7.580 | 7.580 | 7.380 | 7.410 | 6.542 | 7,289,000 |
| 2024-05-07 | 7.550 | 7.550 | 7.320 | 7.410 | 6.542 | 9,245,900 |
| 2024-05-06 | 7.240 | 7.750 | 7.180 | 7.570 | 6.683 | 16,473,100 |
| 2024-04-30 | 7.200 | 7.250 | 7.110 | 7.160 | 6.321 | 6,761,700 |
| 2024-04-29 | 6.870 | 7.120 | 6.870 | 7.110 | 6.277 | 7,020,400 |
| 2024-04-26 | 6.770 | 6.920 | 6.690 | 6.860 | 6.056 | 6,312,300 |
| 2024-04-25 | 6.770 | 6.820 | 6.690 | 6.770 | 5.977 | 4,531,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 0.3000 CNY |
| 2025-05-07 | 0.3600 CNY |
| 2024-05-15 | 0.4000 CNY |
| 2023-05-23 | 0.2500 CNY |
| 2022-06-22 | 0.7000 CNY |
| 2021-06-16 | 0.0500 CNY |
| 2020-05-22 | 0.0450 CNY |
| 2019-05-29 | 0.0420 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.