IFE Elevators Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	6.510	6.640	6.470	6.610	5.638	3,388,073
2022-10-31	6.220	6.490	6.220	6.470	5.519	4,723,366
2022-10-28	6.440	6.500	6.250	6.270	5.348	5,802,726
2022-10-27	6.430	6.570	6.410	6.440	5.493	4,029,400
2022-10-26	6.360	6.520	6.360	6.510	5.553	4,535,600
2022-10-25	6.250	6.400	6.180	6.380	5.442	3,714,900
2022-10-24	6.200	6.450	6.200	6.250	5.331	5,728,100
2022-10-21	6.240	6.340	6.190	6.230	5.314	2,654,926
2022-10-20	6.270	6.290	6.160	6.260	5.339	3,635,326
2022-10-19	6.220	6.410	6.190	6.220	5.305	4,976,400
2022-10-18	6.340	6.380	6.200	6.270	5.348	3,939,300
2022-10-17	6.130	6.320	6.090	6.300	5.374	5,505,500
2022-10-14	5.990	6.160	5.990	6.150	5.246	5,775,565
2022-10-13	5.980	6.040	5.870	6.000	5.118	5,456,574
2022-10-12	5.850	6.030	5.820	5.980	5.101	6,199,491
2022-10-11	6.010	6.120	5.800	5.850	4.990	8,203,337
2022-10-10	6.700	6.770	6.120	6.120	5.220	11,385,950
2022-09-30	7.460	7.510	6.800	6.800	5.800	15,045,060
2022-09-29	7.730	7.740	7.410	7.550	6.440	14,890,730
2022-09-28	7.640	8.010	7.640	7.790	6.644	18,429,740
2022-09-27	8.270	8.530	7.890	8.100	6.909	30,887,859
2022-09-26	7.160	7.890	7.060	7.890	6.730	18,137,930
2022-09-23	7.140	7.210	7.020	7.170	6.116	2,713,600
2022-09-22	7.100	7.200	7.080	7.140	6.090	2,262,917
2022-09-21	6.990	7.150	6.870	7.150	6.099	3,488,517
2022-09-20	6.670	7.020	6.670	6.960	5.937	2,728,400
2022-09-19	6.780	6.800	6.640	6.640	5.664	1,832,600
2022-09-16	6.860	6.900	6.740	6.770	5.774	1,497,600
2022-09-15	7.110	7.110	6.810	6.890	5.877	1,887,920
2022-09-14	6.980	7.050	6.930	7.050	6.013	1,295,000
2022-09-13	7.140	7.160	7.030	7.050	6.013	2,542,120
2022-09-09	7.040	7.160	6.940	7.140	6.090	2,943,026
2022-09-08	7.030	7.060	6.970	7.000	5.971	1,978,291
2022-09-07	6.980	7.020	6.930	7.010	5.979	2,094,126
2022-09-06	6.950	6.990	6.900	6.980	5.954	1,591,031
2022-09-05	6.890	6.960	6.860	6.960	5.937	1,903,500
2022-09-02	6.850	6.930	6.740	6.920	5.902	2,609,100
2022-09-01	6.910	7.150	6.800	6.830	5.826	3,570,900
2022-08-31	7.020	7.020	6.780	6.800	5.800	2,053,629
2022-08-30	6.970	7.080	6.940	7.010	5.979	2,179,726
2022-08-29	6.910	6.990	6.750	6.990	5.962	1,821,194
2022-08-26	6.930	7.040	6.910	6.940	5.919	1,955,400
2022-08-25	7.110	7.160	6.880	6.960	5.937	3,501,123
2022-08-24	7.280	7.310	7.070	7.100	6.056	3,566,600
2022-08-23	7.250	7.310	7.190	7.290	6.218	1,757,100
2022-08-22	7.240	7.260	7.160	7.250	6.184	1,971,200
2022-08-19	7.420	7.420	7.250	7.250	6.184	2,619,400
2022-08-18	7.420	7.420	7.290	7.360	6.278	1,943,500
2022-08-17	7.420	7.480	7.370	7.380	6.295	2,568,200
2022-08-16	7.340	7.450	7.330	7.410	6.320	2,255,700
2022-08-15	7.420	7.420	7.260	7.330	6.252	2,534,100
2022-08-12	7.370	7.480	7.330	7.390	6.303	2,915,705
2022-08-11	7.330	7.400	7.330	7.370	6.286	2,754,600
2022-08-10	7.280	7.340	7.240	7.340	6.261	2,071,500
2022-08-09	7.410	7.450	7.280	7.300	6.226	2,736,740
2022-08-08	7.220	7.430	7.140	7.430	6.337	4,311,205
2022-08-05	7.190	7.270	7.100	7.250	6.184	2,983,800
2022-08-04	7.150	7.270	7.050	7.200	6.141	3,328,996
2022-08-03	7.230	7.470	7.110	7.150	6.099	4,966,997
2022-08-02	7.730	7.730	7.130	7.230	6.167	8,564,600

← NewerPage 17 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.