IFE Elevators Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	6.410	6.600	6.400	6.550	5.587	2,020,400
2023-04-25	6.530	6.550	6.310	6.400	5.459	2,197,300
2023-04-24	6.520	6.660	6.420	6.530	5.570	2,226,800
2023-04-21	6.690	6.720	6.530	6.540	5.578	2,124,400
2023-04-20	6.720	6.730	6.580	6.660	5.681	2,063,500
2023-04-19	6.750	6.770	6.670	6.710	5.723	1,474,300
2023-04-18	6.800	6.860	6.720	6.750	5.757	2,087,000
2023-04-17	6.800	6.860	6.720	6.830	5.826	2,791,200
2023-04-14	6.760	6.840	6.750	6.780	5.783	2,017,000
2023-04-13	6.880	6.880	6.750	6.780	5.783	2,074,700
2023-04-12	6.790	6.880	6.750	6.860	5.851	2,034,663
2023-04-11	6.800	6.800	6.660	6.730	5.740	3,632,363
2023-04-10	7.080	7.080	6.750	6.800	5.800	5,496,200
2023-04-07	7.050	7.160	7.010	7.090	6.047	1,596,400
2023-04-06	7.060	7.110	7.000	7.050	6.013	2,068,100
2023-04-04	7.350	7.350	7.060	7.080	6.039	3,029,801
2023-04-03	7.430	7.460	7.260	7.310	6.235	2,855,601
2023-03-31	7.430	7.520	7.390	7.480	6.380	1,703,400
2023-03-30	7.650	7.650	7.410	7.430	6.337	3,155,400
2023-03-29	7.780	7.890	7.620	7.620	6.499	3,841,700
2023-03-28	7.730	7.930	7.600	7.790	6.644	5,271,100
2023-03-27	7.520	7.740	7.520	7.730	6.593	5,004,000
2023-03-24	7.600	7.620	7.490	7.520	6.414	1,863,200
2023-03-23	7.560	7.610	7.490	7.590	6.474	2,427,700
2023-03-22	7.540	7.580	7.470	7.560	6.448	2,327,200
2023-03-21	7.620	7.620	7.460	7.530	6.423	2,798,200
2023-03-20	7.520	7.780	7.460	7.590	6.474	4,228,000
2023-03-17	7.480	7.580	7.420	7.460	6.363	3,083,000
2023-03-16	7.470	7.550	7.330	7.460	6.363	3,046,400
2023-03-15	7.340	7.500	7.340	7.470	6.371	2,091,000
2023-03-14	7.360	7.440	7.200	7.350	6.269	3,030,200
2023-03-13	7.280	7.540	7.280	7.400	6.312	2,404,100
2023-03-10	7.530	7.630	7.410	7.440	6.346	2,344,800
2023-03-09	7.580	7.640	7.440	7.620	6.499	3,527,500
2023-03-08	7.500	7.590	7.410	7.580	6.465	3,408,719
2023-03-07	7.660	7.670	7.370	7.380	6.295	3,056,800
2023-03-06	7.440	7.630	7.380	7.610	6.491	5,449,200
2023-03-03	7.490	7.520	7.400	7.440	6.346	2,582,000
2023-03-02	7.530	7.590	7.460	7.490	6.389	3,539,900
2023-03-01	7.560	7.590	7.460	7.530	6.423	4,245,800
2023-02-28	7.550	7.610	7.400	7.510	6.406	2,817,000
2023-02-27	7.460	7.630	7.440	7.550	6.440	3,905,600
2023-02-24	7.510	7.600	7.350	7.480	6.380	2,699,000
2023-02-23	7.550	7.700	7.440	7.530	6.423	6,313,505
2023-02-22	7.460	7.630	7.280	7.550	6.440	8,339,512
2023-02-21	7.340	7.860	7.260	7.470	6.371	10,997,050
2023-02-20	7.150	7.470	7.150	7.310	6.235	12,252,260
2023-02-17	7.300	7.320	7.050	7.140	6.090	16,240,470
2023-02-16	8.180	8.910	7.310	7.580	6.465	26,878,600
2023-02-15	8.140	8.150	8.060	8.100	6.909	4,200,241
2023-02-14	8.160	8.190	8.060	8.120	6.926	4,682,900
2023-02-13	8.000	8.140	8.000	8.120	6.926	6,918,300
2023-02-10	8.000	8.110	7.790	8.060	6.875	7,212,200
2023-02-09	8.050	8.180	7.970	8.020	6.841	6,959,319
2023-02-08	7.970	8.080	7.570	8.000	6.824	11,382,130
2023-02-07	7.420	7.970	7.420	7.920	6.755	8,087,192
2023-02-06	7.330	7.490	7.270	7.420	6.329	3,782,000
2023-02-03	7.320	7.420	7.240	7.330	6.252	2,584,400
2023-02-02	7.310	7.400	7.260	7.310	6.235	2,916,300
2023-02-01	7.090	7.360	7.090	7.350	6.269	4,684,689

← NewerPage 15 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.