IFE Elevators Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	7.090	7.360	7.090	7.350	6.269	4,684,689
2023-01-31	7.020	7.110	6.960	7.100	6.056	3,134,300
2023-01-30	6.930	7.060	6.910	7.020	5.988	2,313,100
2023-01-20	6.850	6.900	6.810	6.870	5.860	1,382,700
2023-01-19	6.840	6.890	6.720	6.810	5.809	1,982,800
2023-01-18	6.670	6.760	6.670	6.730	5.740	1,491,700
2023-01-17	6.590	6.740	6.580	6.700	5.715	2,101,000
2023-01-16	6.510	6.610	6.500	6.570	5.604	1,447,900
2023-01-13	6.530	6.560	6.480	6.520	5.561	1,223,800
2023-01-12	6.490	6.580	6.490	6.530	5.570	1,124,400
2023-01-11	6.620	6.630	6.490	6.490	5.536	1,412,626
2023-01-10	6.650	6.670	6.550	6.570	5.604	1,171,300
2023-01-09	6.670	6.720	6.590	6.630	5.655	1,401,100
2023-01-06	6.680	6.780	6.630	6.660	5.681	1,687,400
2023-01-05	6.620	6.730	6.620	6.660	5.681	1,572,100
2023-01-04	6.580	6.730	6.550	6.660	5.681	3,450,000
2023-01-03	6.400	6.610	6.390	6.580	5.612	2,114,100
2022-12-30	6.350	6.420	6.320	6.400	5.459	1,104,600
2022-12-29	6.480	6.480	6.340	6.340	5.408	1,354,400
2022-12-28	6.560	6.560	6.390	6.440	5.493	1,905,400
2022-12-27	6.580	6.600	6.470	6.510	5.553	1,130,474
2022-12-26	6.450	6.560	6.440	6.540	5.578	1,304,574
2022-12-23	6.490	6.570	6.420	6.450	5.502	2,050,174
2022-12-22	6.650	6.720	6.470	6.490	5.536	1,594,574
2022-12-21	6.720	6.720	6.580	6.630	5.655	1,432,700
2022-12-20	6.680	6.740	6.600	6.700	5.715	1,574,493
2022-12-19	6.800	6.880	6.620	6.680	5.698	2,330,202
2022-12-16	6.950	6.990	6.790	6.800	5.800	1,863,795
2022-12-15	6.930	7.050	6.920	6.960	5.937	1,571,269
2022-12-14	7.060	7.140	6.930	6.950	5.928	2,400,400
2022-12-13	6.950	7.070	6.880	7.020	5.988	2,870,500
2022-12-12	7.000	7.000	6.860	6.930	5.911	1,896,200
2022-12-09	6.960	7.030	6.910	6.960	5.937	1,527,900
2022-12-08	6.990	7.050	6.900	6.970	5.945	2,316,700
2022-12-07	6.970	7.000	6.910	6.940	5.919	1,893,800
2022-12-06	7.040	7.070	6.930	6.970	5.945	1,919,300
2022-12-05	7.000	7.070	6.960	7.050	6.013	2,552,800
2022-12-02	6.860	7.080	6.860	7.000	5.971	3,774,000
2022-12-01	7.000	7.020	6.860	6.890	5.877	2,787,700
2022-11-30	6.900	6.980	6.850	6.900	5.885	5,033,400
2022-11-29	6.690	7.080	6.670	6.980	5.954	7,504,563
2022-11-28	6.660	6.700	6.510	6.690	5.706	2,318,900
2022-11-25	6.730	6.750	6.630	6.630	5.655	1,542,300
2022-11-24	6.680	6.780	6.650	6.740	5.749	1,470,991
2022-11-23	6.720	6.800	6.610	6.680	5.698	2,188,000
2022-11-22	6.830	6.880	6.690	6.720	5.732	2,158,500
2022-11-21	6.690	6.840	6.650	6.830	5.826	1,973,200
2022-11-18	6.820	6.920	6.710	6.720	5.732	2,661,900
2022-11-17	6.770	6.790	6.730	6.780	5.783	2,628,105
2022-11-16	6.770	6.830	6.750	6.780	5.783	1,751,600
2022-11-15	6.680	6.800	6.610	6.770	5.774	2,871,500
2022-11-14	6.700	6.790	6.620	6.670	5.689	2,130,400
2022-11-11	6.790	6.940	6.710	6.720	5.732	2,821,400
2022-11-10	6.770	6.790	6.690	6.700	5.715	2,233,600
2022-11-09	6.800	6.880	6.700	6.790	5.792	2,408,544
2022-11-08	6.680	7.010	6.610	6.760	5.766	3,945,200
2022-11-07	6.600	6.720	6.570	6.680	5.698	2,691,457
2022-11-04	6.650	6.690	6.600	6.670	5.689	2,699,311
2022-11-03	6.500	6.650	6.470	6.650	5.672	2,704,300
2022-11-02	6.630	6.630	6.500	6.530	5.570	3,410,009

← NewerPage 16 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.