IFE Elevators Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	7.970	8.060	7.850	7.870	6.948	5,017,200
2023-07-25	8.250	8.290	7.890	8.000	7.062	7,562,600
2023-07-24	8.400	8.660	8.130	8.230	7.266	7,081,000
2023-07-21	8.040	8.050	7.930	7.940	7.010	2,374,203
2023-07-20	8.170	8.170	8.010	8.030	7.089	2,327,600
2023-07-19	8.300	8.300	8.090	8.130	7.177	2,930,000
2023-07-18	8.280	8.310	8.060	8.230	7.266	4,312,671
2023-07-17	8.080	8.300	8.050	8.210	7.248	6,688,000
2023-07-14	7.850	8.020	7.810	7.930	7.001	2,242,200
2023-07-13	7.870	7.910	7.740	7.850	6.930	1,490,400
2023-07-12	8.050	8.050	7.800	7.810	6.895	1,663,200
2023-07-11	7.850	8.020	7.790	8.000	7.062	2,269,500
2023-07-10	7.930	8.020	7.830	7.850	6.930	1,575,000
2023-07-07	7.960	8.040	7.860	7.920	6.992	2,330,800
2023-07-06	7.910	8.000	7.750	7.910	6.983	2,229,000
2023-07-05	7.990	8.000	7.800	7.850	6.930	2,561,806
2023-07-04	8.090	8.110	7.930	8.000	7.062	2,120,260
2023-07-03	7.980	8.100	7.960	8.030	7.089	3,040,334
2023-06-30	8.080	8.100	7.950	7.950	7.018	2,692,134
2023-06-29	7.810	8.100	7.810	8.050	7.107	4,069,634
2023-06-28	7.670	7.860	7.600	7.850	6.930	3,854,205
2023-06-27	7.630	7.690	7.540	7.630	6.736	2,568,913
2023-06-26	7.610	7.800	7.520	7.580	6.692	4,365,500
2023-06-21	7.790	7.810	7.600	7.610	6.718	3,373,800
2023-06-20	7.620	7.900	7.510	7.790	6.877	4,297,600
2023-06-19	7.550	7.850	7.520	7.620	6.727	4,341,300
2023-06-16	7.440	7.600	7.350	7.560	6.674	3,233,400
2023-06-15	7.380	7.440	7.320	7.430	6.559	1,877,800
2023-06-14	7.370	7.410	7.310	7.350	6.489	2,315,400
2023-06-13	7.280	7.330	7.230	7.310	6.453	1,773,700
2023-06-12	7.140	7.280	6.950	7.260	6.409	2,315,600
2023-06-09	7.100	7.120	7.010	7.080	6.250	1,783,100
2023-06-08	7.110	7.130	6.990	7.070	6.241	2,044,100
2023-06-07	7.110	7.200	7.030	7.110	6.277	1,698,109
2023-06-06	7.260	7.310	7.070	7.100	6.268	2,057,200
2023-06-05	7.220	7.300	7.200	7.260	6.409	2,239,200
2023-06-02	7.260	7.340	7.150	7.190	6.347	2,193,500
2023-06-01	7.200	7.380	7.170	7.310	6.453	2,938,000
2023-05-31	7.300	7.360	7.210	7.210	6.365	1,724,000
2023-05-30	7.240	7.340	7.230	7.290	6.436	1,685,200
2023-05-29	7.300	7.350	7.240	7.260	6.409	1,908,400
2023-05-26	7.270	7.360	7.190	7.300	6.445	1,785,784
2023-05-25	7.160	7.300	7.150	7.270	6.418	2,566,300
2023-05-24	7.040	7.240	7.040	7.160	6.321	2,101,000
2023-05-23	7.150	7.220	7.050	7.090	6.259	2,914,600
2023-05-22	7.370	7.520	7.340	7.390	6.303	3,530,600
2023-05-19	7.470	7.470	7.350	7.400	6.312	1,674,300
2023-05-18	7.380	7.490	7.290	7.440	6.346	2,632,200
2023-05-17	7.160	7.350	7.110	7.350	6.269	2,427,500
2023-05-16	7.130	7.220	7.070	7.170	6.116	2,104,800
2023-05-15	7.100	7.150	7.030	7.140	6.090	1,642,500
2023-05-12	7.150	7.170	7.040	7.050	6.013	1,509,126
2023-05-11	7.160	7.180	7.100	7.150	6.099	1,536,900
2023-05-10	7.020	7.150	7.020	7.150	6.099	1,654,000
2023-05-09	7.140	7.140	7.020	7.040	6.005	2,763,300
2023-05-08	7.060	7.170	7.050	7.100	6.056	1,750,400
2023-05-05	7.100	7.210	7.020	7.070	6.030	2,317,700
2023-05-04	6.960	7.110	6.910	7.100	6.056	3,698,700
2023-04-28	6.690	6.930	6.690	6.930	5.911	2,910,563
2023-04-27	6.590	6.740	6.500	6.670	5.689	2,028,900

← NewerPage 14 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.