IFE Elevators Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	8.160	8.280	7.860	8.220	6.470	4,967,800
2022-01-27	8.150	8.310	8.070	8.160	6.422	5,550,466
2022-01-26	8.000	8.250	7.860	8.190	6.446	5,587,500
2022-01-25	8.070	8.100	7.670	7.720	6.076	3,590,800
2022-01-24	8.050	8.130	7.970	8.070	6.351	1,466,200
2022-01-21	8.040	8.130	7.990	8.100	6.375	1,858,264
2022-01-20	8.340	8.390	8.010	8.070	6.351	4,162,800
2022-01-19	8.210	8.520	8.170	8.340	6.564	3,541,700
2022-01-18	8.480	8.550	8.210	8.240	6.485	4,346,920
2022-01-17	8.380	8.520	8.360	8.480	6.674	2,914,257
2022-01-14	8.550	8.620	8.360	8.380	6.595	4,880,700
2022-01-13	8.710	8.740	8.550	8.590	6.761	4,449,100
2022-01-12	8.710	8.760	8.650	8.690	6.839	3,277,840
2022-01-11	8.600	8.830	8.600	8.720	6.863	4,451,700
2022-01-10	8.660	8.740	8.550	8.610	6.776	3,691,303
2022-01-07	8.900	8.900	8.640	8.670	6.824	6,511,000
2022-01-06	8.460	8.980	8.400	8.900	7.005	11,085,600
2022-01-05	8.600	8.630	8.470	8.510	6.698	5,837,583
2022-01-04	8.370	8.560	8.370	8.550	6.729	4,978,900
2021-12-31	8.460	8.550	8.360	8.400	6.611	3,761,100
2021-12-30	8.230	8.590	8.230	8.450	6.651	6,052,934
2021-12-29	8.150	8.460	8.040	8.380	6.595	7,507,500
2021-12-28	7.960	8.360	7.940	8.150	6.414	4,809,883
2021-12-27	7.900	7.970	7.770	7.960	6.265	2,880,600
2021-12-24	8.240	8.310	7.900	7.900	6.218	5,764,062
2021-12-23	8.340	8.350	8.220	8.260	6.501	3,379,000
2021-12-22	8.300	8.380	8.270	8.360	6.580	3,367,600
2021-12-21	8.190	8.310	8.190	8.290	6.525	2,279,100
2021-12-20	8.290	8.360	8.200	8.220	6.470	2,955,757
2021-12-17	8.470	8.470	8.300	8.330	6.556	3,677,000
2021-12-16	8.310	8.480	8.300	8.450	6.651	5,235,600
2021-12-15	8.250	8.360	8.230	8.310	6.540	2,869,000
2021-12-14	8.260	8.320	8.220	8.280	6.517	2,527,734
2021-12-13	8.480	8.480	8.290	8.290	6.525	4,195,000
2021-12-10	8.260	8.490	8.220	8.420	6.627	5,421,898
2021-12-09	8.230	8.290	8.140	8.260	6.501	3,081,900
2021-12-08	8.200	8.300	8.190	8.230	6.477	3,395,457
2021-12-07	8.240	8.280	8.100	8.220	6.470	3,520,500
2021-12-06	8.450	8.470	8.190	8.200	6.454	4,849,200
2021-12-03	8.450	8.490	8.320	8.460	6.658	4,168,998
2021-12-02	8.620	8.620	8.400	8.430	6.635	5,539,800
2021-12-01	8.350	8.650	8.280	8.620	6.784	9,385,078
2021-11-30	8.100	8.550	8.060	8.370	6.588	9,369,813
2021-11-29	8.010	8.180	7.910	8.050	6.336	4,849,170
2021-11-26	8.450	8.490	8.150	8.200	6.454	8,201,866
2021-11-25	8.170	8.530	8.090	8.390	6.603	10,969,990
2021-11-24	8.160	8.190	8.070	8.170	6.430	4,014,900
2021-11-23	8.140	8.230	8.090	8.160	6.422	3,664,500
2021-11-22	8.130	8.190	8.020	8.160	6.422	4,111,200
2021-11-19	8.020	8.140	7.960	8.130	6.399	4,339,900
2021-11-18	8.150	8.190	8.050	8.070	6.351	4,238,300
2021-11-17	7.980	8.140	7.880	8.110	6.383	5,680,000
2021-11-16	8.190	8.200	7.910	7.940	6.249	7,200,800
2021-11-15	7.990	8.240	7.970	8.190	6.446	8,208,984
2021-11-12	8.000	8.040	7.920	7.960	6.265	4,340,700
2021-11-11	7.920	8.060	7.870	8.050	6.336	6,371,240
2021-11-10	7.840	8.060	7.760	7.980	6.281	7,719,640
2021-11-09	7.810	7.870	7.750	7.860	6.186	3,663,840
2021-11-08	7.700	7.910	7.690	7.810	6.147	4,263,809
2021-11-05	7.820	7.860	7.650	7.690	6.052	4,485,875

← NewerPage 20 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.