IFE Elevators Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	7.680	7.840	7.630	7.730	6.084	2,960,700
2022-05-05	7.600	7.850	7.560	7.790	6.131	3,929,000
2022-04-29	7.350	7.690	7.350	7.650	6.021	4,941,000
2022-04-28	7.530	7.580	7.160	7.270	5.722	4,388,300
2022-04-27	7.500	7.630	7.110	7.570	5.958	6,366,140
2022-04-26	7.850	7.940	7.610	7.670	6.037	3,979,540
2022-04-25	8.340	8.340	7.730	7.780	6.123	5,334,400
2022-04-22	8.210	8.430	8.130	8.410	6.619	4,184,800
2022-04-21	8.740	8.740	8.170	8.230	6.477	6,204,700
2022-04-20	8.950	9.010	8.530	8.650	6.808	6,389,600
2022-04-19	9.050	9.170	8.900	9.000	7.083	5,113,400
2022-04-18	9.210	9.220	8.900	9.090	7.154	5,595,700
2022-04-15	9.210	9.850	9.170	9.370	7.375	8,183,700
2022-04-14	9.210	9.480	9.110	9.310	7.327	7,371,300
2022-04-13	8.990	9.360	8.900	9.270	7.296	9,600,000
2022-04-12	8.940	9.040	8.750	9.000	7.083	4,733,140
2022-04-11	9.000	9.140	8.800	9.000	7.083	6,781,292
2022-04-08	9.400	9.440	8.910	8.950	7.044	8,627,492
2022-04-07	9.510	9.550	9.150	9.180	7.225	7,249,800
2022-04-06	9.490	9.640	9.340	9.620	7.571	5,731,400
2022-04-01	9.830	9.870	9.440	9.480	7.461	10,661,870
2022-03-31	10.270	10.270	9.750	10.000	7.870	13,098,980
2022-03-30	10.130	10.370	9.900	10.350	8.146	9,986,240
2022-03-29	9.980	10.360	9.850	10.010	7.878	11,533,000
2022-03-28	10.200	10.480	9.810	9.940	7.823	13,884,030
2022-03-25	10.260	10.860	10.260	10.420	8.201	15,923,130
2022-03-24	10.590	10.620	10.160	10.230	8.051	12,730,940
2022-03-23	10.850	10.930	10.530	10.750	8.461	16,284,300
2022-03-22	11.170	11.520	10.860	11.080	8.720	21,853,131
2022-03-21	11.000	11.990	10.880	11.250	8.854	30,466,721
2022-03-18	10.300	11.190	10.280	10.940	8.610	24,677,740
2022-03-17	10.590	10.680	10.210	10.290	8.099	25,010,961
2022-03-16	10.440	11.520	10.110	10.700	8.421	38,241,191
2022-03-15	9.490	10.470	9.430	10.470	8.240	20,417,840
2022-03-14	10.000	10.060	9.520	9.520	7.493	12,709,540
2022-03-11	10.170	10.480	9.900	9.920	7.807	19,198,211
2022-03-10	10.100	10.800	10.030	10.310	8.114	33,524,789
2022-03-09	9.020	9.880	9.020	9.880	7.776	24,023,211
2022-03-08	9.650	9.670	8.980	8.980	7.068	13,490,700
2022-03-07	9.880	10.180	9.520	9.800	7.713	18,990,301
2022-03-04	9.470	9.780	9.110	9.730	7.658	17,405,920
2022-03-03	9.400	9.520	9.320	9.470	7.453	8,366,700
2022-03-02	9.280	9.490	9.110	9.400	7.398	7,586,900
2022-03-01	9.210	9.290	9.180	9.290	7.312	4,000,200
2022-02-28	9.200	9.500	9.170	9.280	7.304	6,014,100
2022-02-25	9.160	9.380	9.160	9.230	7.264	7,027,700
2022-02-24	9.440	9.510	8.940	9.120	7.178	11,834,600
2022-02-23	9.610	9.630	9.380	9.470	7.453	10,752,700
2022-02-22	9.560	9.720	9.480	9.680	7.619	13,360,120
2022-02-21	9.760	9.900	9.460	9.580	7.540	17,688,170
2022-02-18	9.280	10.280	9.050	9.710	7.642	27,321,449
2022-02-17	9.280	9.940	9.200	9.430	7.422	36,129,801
2022-02-16	8.280	9.040	8.280	9.040	7.115	8,479,380
2022-02-15	8.420	8.480	8.150	8.220	6.470	3,059,000
2022-02-14	8.330	8.440	8.300	8.370	6.588	2,447,440
2022-02-11	8.480	8.510	8.350	8.370	6.588	3,255,540
2022-02-10	8.520	8.570	8.440	8.530	6.713	3,586,940
2022-02-09	8.550	8.550	8.430	8.540	6.721	4,232,840
2022-02-08	8.330	8.550	8.320	8.550	6.729	5,743,000
2022-02-07	8.360	8.420	8.210	8.370	6.588	5,580,840

← NewerPage 19 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.