IFE Elevators Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.700 | 6.860 | 6.680 | 6.790 | 5.994 | 4,416,700 |
| 2024-04-23 | 6.660 | 6.740 | 6.450 | 6.700 | 5.915 | 7,397,000 |
| 2024-04-22 | 6.980 | 7.000 | 6.640 | 6.730 | 5.941 | 7,498,900 |
| 2024-04-19 | 7.030 | 7.060 | 6.880 | 6.920 | 6.109 | 9,257,100 |
| 2024-04-18 | 7.030 | 7.180 | 6.930 | 7.080 | 6.250 | 9,651,900 |
| 2024-04-17 | 6.730 | 7.030 | 6.720 | 6.990 | 6.171 | 11,928,260 |
| 2024-04-16 | 6.960 | 7.320 | 6.560 | 6.590 | 5.818 | 15,761,780 |
| 2024-04-15 | 7.500 | 7.790 | 6.890 | 7.000 | 6.180 | 24,547,789 |
| 2024-04-12 | 7.120 | 7.700 | 7.120 | 7.440 | 6.568 | 15,516,330 |
| 2024-04-11 | 6.900 | 7.090 | 6.860 | 7.000 | 6.180 | 4,496,900 |
| 2024-04-10 | 7.040 | 7.100 | 6.860 | 6.940 | 6.127 | 4,999,705 |
| 2024-04-09 | 7.050 | 7.100 | 7.010 | 7.080 | 6.250 | 3,821,100 |
| 2024-04-08 | 7.170 | 7.190 | 6.980 | 6.990 | 6.171 | 5,459,850 |
| 2024-04-03 | 7.140 | 7.200 | 7.060 | 7.160 | 6.321 | 4,810,500 |
| 2024-04-02 | 7.200 | 7.270 | 6.980 | 7.200 | 6.356 | 7,550,490 |
| 2024-04-01 | 6.960 | 7.180 | 6.960 | 7.180 | 6.339 | 4,714,550 |
| 2024-03-29 | 6.830 | 6.950 | 6.800 | 6.940 | 6.127 | 4,563,140 |
| 2024-03-28 | 6.650 | 6.900 | 6.640 | 6.800 | 6.003 | 4,335,240 |
| 2024-03-27 | 6.850 | 6.850 | 6.650 | 6.650 | 5.871 | 2,846,450 |
| 2024-03-26 | 6.780 | 6.880 | 6.680 | 6.800 | 6.003 | 2,979,150 |
| 2024-03-25 | 6.870 | 7.050 | 6.790 | 6.820 | 6.021 | 4,268,497 |
| 2024-03-22 | 7.020 | 7.020 | 6.800 | 6.880 | 6.074 | 3,390,624 |
| 2024-03-21 | 6.980 | 7.040 | 6.900 | 6.990 | 6.171 | 2,703,750 |
| 2024-03-20 | 6.920 | 7.000 | 6.880 | 6.980 | 6.162 | 2,956,600 |
| 2024-03-19 | 6.950 | 6.990 | 6.850 | 6.910 | 6.100 | 3,505,140 |
| 2024-03-18 | 6.770 | 6.910 | 6.720 | 6.910 | 6.100 | 5,745,500 |
| 2024-03-15 | 6.650 | 6.740 | 6.570 | 6.740 | 5.950 | 4,391,500 |
| 2024-03-14 | 6.800 | 6.820 | 6.570 | 6.680 | 5.897 | 4,094,900 |
| 2024-03-13 | 6.670 | 6.720 | 6.540 | 6.690 | 5.906 | 5,298,740 |
| 2024-03-12 | 6.520 | 6.680 | 6.460 | 6.670 | 5.888 | 5,163,900 |
| 2024-03-11 | 6.500 | 6.550 | 6.420 | 6.550 | 5.782 | 5,284,400 |
| 2024-03-08 | 6.280 | 6.420 | 6.240 | 6.380 | 5.632 | 4,730,500 |
| 2024-03-07 | 6.330 | 6.510 | 6.280 | 6.280 | 5.544 | 6,834,100 |
| 2024-03-06 | 6.150 | 6.450 | 6.130 | 6.300 | 5.562 | 7,204,000 |
| 2024-03-05 | 6.210 | 6.240 | 6.100 | 6.110 | 5.394 | 4,993,026 |
| 2024-03-04 | 6.240 | 6.330 | 6.100 | 6.210 | 5.482 | 5,760,900 |
| 2024-03-01 | 6.240 | 6.280 | 6.130 | 6.240 | 5.509 | 6,271,200 |
| 2024-02-29 | 5.860 | 6.230 | 5.820 | 6.230 | 5.500 | 11,619,570 |
| 2024-02-28 | 6.660 | 6.830 | 5.990 | 5.990 | 5.288 | 13,550,770 |
| 2024-02-27 | 6.520 | 6.670 | 6.390 | 6.660 | 5.880 | 7,194,100 |
| 2024-02-26 | 6.440 | 6.750 | 6.440 | 6.590 | 5.818 | 10,062,600 |
| 2024-02-23 | 5.880 | 6.340 | 5.880 | 6.320 | 5.579 | 9,039,564 |
| 2024-02-22 | 5.720 | 5.890 | 5.690 | 5.880 | 5.191 | 8,219,673 |
| 2024-02-21 | 5.560 | 5.940 | 5.510 | 5.720 | 5.050 | 9,319,923 |
| 2024-02-20 | 5.530 | 5.650 | 5.350 | 5.620 | 4.961 | 10,447,270 |
| 2024-02-19 | 5.220 | 5.550 | 5.200 | 5.470 | 4.829 | 16,664,150 |
| 2024-02-08 | 4.680 | 5.120 | 4.570 | 5.120 | 4.520 | 16,697,641 |
| 2024-02-07 | 5.050 | 5.150 | 4.580 | 4.650 | 4.105 | 20,331,711 |
| 2024-02-06 | 4.920 | 5.230 | 4.910 | 5.040 | 4.449 | 18,924,680 |
| 2024-02-05 | 6.010 | 6.020 | 5.450 | 5.450 | 4.811 | 7,224,650 |
| 2024-02-02 | 6.500 | 6.610 | 5.830 | 6.050 | 5.341 | 9,596,685 |
| 2024-02-01 | 6.600 | 6.650 | 6.260 | 6.470 | 5.712 | 7,704,393 |
| 2024-01-31 | 7.190 | 7.190 | 6.570 | 6.670 | 5.888 | 7,165,319 |
| 2024-01-30 | 7.350 | 7.440 | 7.090 | 7.110 | 6.277 | 5,959,100 |
| 2024-01-29 | 7.650 | 7.720 | 7.280 | 7.340 | 6.480 | 4,924,200 |
| 2024-01-26 | 7.640 | 7.820 | 7.570 | 7.670 | 6.771 | 5,590,600 |
| 2024-01-25 | 7.400 | 7.600 | 7.190 | 7.590 | 6.701 | 5,737,400 |
| 2024-01-24 | 7.450 | 7.600 | 7.040 | 7.390 | 6.524 | 7,294,700 |
| 2024-01-23 | 7.750 | 7.800 | 7.100 | 7.330 | 6.471 | 8,287,000 |
| 2024-01-22 | 7.750 | 7.880 | 7.300 | 7.370 | 6.506 | 5,320,500 |
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.