IFE Elevators Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	7.850	7.910	7.680	7.840	6.921	2,791,900
2023-10-25	7.790	7.890	7.750	7.840	6.921	2,497,800
2023-10-24	7.430	7.870	7.430	7.750	6.842	3,750,300
2023-10-23	7.620	7.680	7.410	7.430	6.559	2,617,700
2023-10-20	7.640	7.770	7.620	7.620	6.727	1,945,740
2023-10-19	7.700	7.810	7.590	7.660	6.762	2,381,700
2023-10-18	7.720	7.740	7.650	7.670	6.771	2,694,500
2023-10-17	7.720	7.770	7.670	7.710	6.806	1,971,350
2023-10-16	7.750	7.790	7.650	7.720	6.815	2,528,900
2023-10-13	7.830	7.900	7.680	7.770	6.859	3,086,100
2023-10-12	7.940	8.000	7.750	7.820	6.904	2,632,100
2023-10-11	7.970	8.000	7.810	7.900	6.974	3,234,700
2023-10-10	8.220	8.280	7.900	7.940	7.010	3,542,400
2023-10-09	8.340	8.340	8.120	8.220	7.257	4,655,818
2023-09-28	8.300	8.370	8.160	8.250	7.283	2,771,400
2023-09-27	8.250	8.340	8.140	8.300	7.327	3,030,100
2023-09-26	8.190	8.300	8.110	8.210	7.248	2,630,470
2023-09-25	8.130	8.310	8.110	8.160	7.204	2,366,900
2023-09-22	8.040	8.200	8.000	8.190	7.230	3,833,266
2023-09-21	8.060	8.200	7.950	8.060	7.115	3,676,400
2023-09-20	8.050	8.110	7.940	7.950	7.018	1,920,000
2023-09-19	8.200	8.200	7.970	8.020	7.080	2,410,700
2023-09-18	7.920	8.260	7.920	8.190	7.230	2,769,900
2023-09-15	8.170	8.170	7.960	7.990	7.054	2,169,368
2023-09-14	8.180	8.230	8.030	8.110	7.160	2,644,200
2023-09-13	8.200	8.320	8.110	8.200	7.239	3,159,300
2023-09-12	8.320	8.380	8.120	8.180	7.221	2,379,900
2023-09-11	8.270	8.360	8.120	8.320	7.345	3,624,300
2023-09-08	8.240	8.360	8.200	8.210	7.248	2,262,700
2023-09-07	8.370	8.410	8.230	8.230	7.266	3,052,100
2023-09-06	8.310	8.430	8.260	8.370	7.389	2,158,900
2023-09-05	8.380	8.410	8.240	8.350	7.371	2,939,400
2023-09-04	8.410	8.440	8.190	8.400	7.416	4,700,430
2023-09-01	8.270	8.320	8.110	8.280	7.310	5,031,974
2023-08-31	8.270	8.390	8.190	8.240	7.274	4,145,500
2023-08-30	8.150	8.320	8.100	8.250	7.283	4,372,100
2023-08-29	7.860	8.150	7.810	8.130	7.177	6,493,500
2023-08-28	7.800	8.020	7.610	7.800	6.886	5,862,068
2023-08-25	7.620	7.640	7.390	7.440	6.568	3,012,300
2023-08-24	7.730	7.800	7.600	7.610	6.718	2,549,900
2023-08-23	7.750	7.910	7.690	7.710	6.806	3,010,300
2023-08-22	7.830	7.880	7.650	7.820	6.904	3,328,400
2023-08-21	7.840	7.930	7.660	7.730	6.824	4,634,000
2023-08-18	7.790	8.000	7.680	7.890	6.965	3,838,500
2023-08-17	7.490	7.760	7.370	7.730	6.824	3,620,700
2023-08-16	7.560	7.630	7.450	7.480	6.603	1,903,100
2023-08-15	7.560	7.680	7.540	7.600	6.709	2,079,700
2023-08-14	7.470	7.590	7.360	7.560	6.674	2,286,700
2023-08-11	7.550	7.580	7.460	7.470	6.595	1,720,500
2023-08-10	7.400	7.570	7.360	7.550	6.665	2,312,400
2023-08-09	7.550	7.550	7.380	7.400	6.533	2,173,200
2023-08-08	7.560	7.620	7.500	7.510	6.630	1,861,600
2023-08-07	7.600	7.680	7.530	7.570	6.683	3,169,000
2023-08-04	7.740	7.760	7.600	7.610	6.718	3,110,400
2023-08-03	7.850	7.860	7.700	7.730	6.824	2,863,753
2023-08-02	7.830	7.960	7.800	7.850	6.930	2,574,900
2023-08-01	7.880	7.970	7.720	7.860	6.939	5,282,100
2023-07-31	7.810	8.010	7.760	7.910	6.983	7,614,653
2023-07-28	7.810	8.460	7.790	7.950	7.018	8,632,500
2023-07-27	7.860	7.990	7.810	7.810	6.895	3,050,400

← NewerPage 13 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.