IFE Elevators Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	7.880	7.990	7.710	7.790	6.644	8,545,918
2022-07-29	7.800	8.270	7.710	8.060	6.875	11,949,890
2022-07-28	7.930	8.050	7.780	7.780	6.636	7,336,417
2022-07-27	7.680	8.350	7.600	7.920	6.755	12,283,310
2022-07-26	7.670	7.890	7.410	7.720	6.585	15,516,790
2022-07-25	7.900	8.680	7.890	8.120	6.926	21,595,039
2022-07-22	7.740	7.950	7.740	7.890	6.730	4,104,169
2022-07-21	7.740	7.820	7.650	7.760	6.619	3,789,400
2022-07-20	7.500	7.780	7.420	7.760	6.619	6,543,111
2022-07-19	7.530	7.560	7.410	7.500	6.397	3,120,900
2022-07-18	7.300	7.550	7.280	7.500	6.397	6,199,922
2022-07-15	7.420	7.430	7.240	7.300	6.226	3,797,300
2022-07-14	7.450	7.610	7.380	7.570	6.457	3,619,500
2022-07-13	7.320	7.520	7.280	7.440	6.346	2,700,385
2022-07-12	7.300	7.410	7.170	7.360	6.278	3,014,092
2022-07-11	7.300	7.320	7.190	7.320	6.244	1,829,015
2022-07-08	7.340	7.420	7.300	7.300	6.226	2,401,500
2022-07-07	7.210	7.550	7.190	7.370	6.286	4,715,568
2022-07-06	7.230	7.270	7.130	7.190	6.133	2,211,800
2022-07-05	7.290	7.340	7.160	7.240	6.175	3,378,769
2022-07-04	7.430	7.440	7.280	7.300	6.226	3,353,100
2022-07-01	7.510	7.560	7.310	7.390	6.303	3,604,542
2022-06-30	7.580	7.630	7.480	7.490	6.389	3,039,552
2022-06-29	7.800	7.830	7.510	7.510	6.406	4,135,891
2022-06-28	7.640	7.790	7.620	7.790	6.644	3,955,100
2022-06-27	7.660	7.660	7.600	7.640	6.516	3,378,748
2022-06-24	7.730	7.750	7.580	7.620	6.499	3,806,442
2022-06-23	7.710	7.770	7.550	7.670	6.542	5,868,700
2022-06-22	8.070	8.190	7.730	7.780	6.636	10,735,030
2022-06-21	8.820	9.080	8.800	9.060	7.131	11,072,400
2022-06-20	8.580	8.820	8.570	8.800	6.926	6,714,700
2022-06-17	8.590	8.620	8.440	8.600	6.769	4,231,740
2022-06-16	8.510	8.640	8.500	8.590	6.761	4,050,800
2022-06-15	8.800	8.850	8.510	8.510	6.698	7,350,300
2022-06-14	8.380	8.590	8.340	8.590	6.761	3,917,700
2022-06-13	8.370	8.480	8.310	8.470	6.666	3,101,300
2022-06-10	8.190	8.370	8.190	8.360	6.580	2,817,200
2022-06-09	8.220	8.300	8.160	8.190	6.446	2,818,300
2022-06-08	8.440	8.440	8.160	8.300	6.532	3,509,500
2022-06-07	8.480	8.550	8.220	8.350	6.572	5,313,500
2022-06-06	8.660	8.880	8.420	8.480	6.674	8,131,700
2022-06-02	8.370	8.420	8.280	8.410	6.619	3,218,300
2022-06-01	8.280	8.420	8.160	8.360	6.580	4,772,100
2022-05-31	8.180	8.270	8.120	8.250	6.493	3,306,700
2022-05-30	8.070	8.180	8.000	8.170	6.430	3,271,300
2022-05-27	8.080	8.090	7.980	8.060	6.344	2,900,000
2022-05-26	7.940	8.030	7.810	8.030	6.320	2,183,000
2022-05-25	7.760	7.960	7.760	7.950	6.257	2,299,100
2022-05-24	8.120	8.120	7.760	7.760	6.107	4,029,200
2022-05-23	7.920	8.120	7.920	8.080	6.359	3,115,700
2022-05-20	7.850	7.980	7.820	7.930	6.241	3,309,100
2022-05-19	7.680	7.850	7.590	7.850	6.178	2,370,591
2022-05-18	7.790	7.880	7.680	7.800	6.139	2,676,900
2022-05-17	7.780	7.850	7.600	7.710	6.068	3,025,800
2022-05-16	7.920	7.960	7.810	7.830	6.163	2,203,500
2022-05-13	7.850	7.920	7.750	7.880	6.202	2,537,000
2022-05-12	7.800	7.940	7.720	7.870	6.194	3,378,000
2022-05-11	8.150	8.180	7.850	7.880	6.202	6,412,140
2022-05-10	7.730	7.990	7.660	7.990	6.288	4,352,580
2022-05-09	7.850	8.000	7.730	7.870	6.194	3,264,900

← NewerPage 18 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.