IFE Elevators Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	7.970	8.080	7.800	7.860	6.939	3,708,600
2024-01-18	8.230	8.300	7.790	7.970	7.036	4,562,300
2024-01-17	8.430	8.440	8.210	8.230	7.266	2,520,214
2024-01-16	8.430	8.450	8.270	8.380	7.398	2,528,000
2024-01-15	8.360	8.490	8.270	8.420	7.433	2,962,404
2024-01-12	8.400	8.520	8.330	8.380	7.398	3,046,762
2024-01-11	8.410	8.430	8.310	8.390	7.407	2,889,504
2024-01-10	8.480	8.520	8.340	8.390	7.407	3,674,350
2024-01-09	8.380	8.570	8.350	8.500	7.504	4,455,900
2024-01-08	8.510	8.580	8.370	8.400	7.416	4,640,500
2024-01-05	8.560	8.830	8.470	8.530	7.530	4,412,601
2024-01-04	8.600	8.650	8.540	8.620	7.610	4,261,028
2024-01-03	8.860	8.890	8.500	8.600	7.592	6,333,100
2024-01-02	8.280	8.610	8.280	8.580	7.575	5,905,428
2023-12-29	8.200	8.300	8.080	8.300	7.327	2,997,000
2023-12-28	7.930	8.190	7.810	8.160	7.204	3,094,200
2023-12-27	7.910	8.030	7.800	7.960	7.027	2,500,300
2023-12-26	7.970	8.020	7.870	7.900	6.974	2,748,000
2023-12-25	8.000	8.150	7.860	7.980	7.045	3,841,900
2023-12-22	8.190	8.240	7.960	7.990	7.054	2,931,500
2023-12-21	8.130	8.220	7.890	8.190	7.230	3,339,200
2023-12-20	8.140	8.270	8.060	8.130	7.177	2,370,800
2023-12-19	8.030	8.150	7.990	8.120	7.168	2,128,500
2023-12-18	8.130	8.180	8.020	8.030	7.089	2,224,100
2023-12-15	8.170	8.210	8.090	8.120	7.168	2,455,800
2023-12-14	8.220	8.240	8.110	8.140	7.186	2,073,100
2023-12-13	8.160	8.280	8.030	8.190	7.230	2,279,250
2023-12-12	8.100	8.150	8.000	8.130	7.177	2,624,000
2023-12-11	8.000	8.200	7.930	8.090	7.142	4,296,150
2023-12-08	8.130	8.290	8.000	8.000	7.062	2,860,100
2023-12-07	8.270	8.310	8.140	8.210	7.248	2,441,500
2023-12-06	8.240	8.320	8.160	8.230	7.266	1,987,800
2023-12-05	8.320	8.390	8.180	8.180	7.221	2,194,800
2023-12-04	8.250	8.390	8.230	8.340	7.363	3,899,000
2023-12-01	8.350	8.370	8.190	8.250	7.283	4,383,400
2023-11-30	8.430	8.440	8.270	8.350	7.371	2,528,500
2023-11-29	8.470	8.510	8.380	8.400	7.416	2,316,000
2023-11-28	8.340	8.490	8.240	8.450	7.460	2,693,900
2023-11-27	8.250	8.420	8.230	8.360	7.380	3,377,700
2023-11-24	8.370	8.420	8.200	8.250	7.283	2,030,100
2023-11-23	8.240	8.370	8.230	8.360	7.380	2,140,300
2023-11-22	8.320	8.360	8.240	8.260	7.292	2,294,800
2023-11-21	8.410	8.410	8.260	8.320	7.345	2,707,800
2023-11-20	8.330	8.440	8.280	8.390	7.407	2,739,400
2023-11-17	8.200	8.300	8.200	8.290	7.318	1,680,000
2023-11-16	8.330	8.330	8.180	8.220	7.257	2,301,300
2023-11-15	8.260	8.300	8.190	8.260	7.292	2,308,400
2023-11-14	8.260	8.340	8.170	8.220	7.257	2,562,300
2023-11-13	8.130	8.240	8.110	8.220	7.257	2,964,600
2023-11-10	8.140	8.260	8.030	8.180	7.221	2,879,600
2023-11-09	8.110	8.170	8.050	8.110	7.160	2,686,000
2023-11-08	8.090	8.130	8.010	8.060	7.115	2,670,728
2023-11-07	8.070	8.150	8.000	8.070	7.124	3,478,900
2023-11-06	8.000	8.100	7.970	8.090	7.142	3,718,438
2023-11-03	7.760	8.050	7.720	7.950	7.018	5,085,638
2023-11-02	7.900	7.990	7.740	7.770	6.859	4,177,600
2023-11-01	7.870	7.940	7.760	7.830	6.912	6,137,993
2023-10-31	7.960	8.180	7.780	7.850	6.930	4,429,600
2023-10-30	7.800	8.080	7.780	8.060	7.115	3,258,738
2023-10-27	7.820	7.950	7.750	7.850	6.930	2,412,200

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.