IFE Elevators Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7.880 | 8.100 | 7.750 | 7.920 | 7.388 | 6,199,029 |
| 2025-04-21 | 7.760 | 7.870 | 7.600 | 7.820 | 7.295 | 6,083,501 |
| 2025-04-18 | 7.800 | 7.980 | 7.640 | 7.760 | 7.239 | 9,452,177 |
| 2025-04-17 | 7.500 | 8.310 | 7.500 | 7.750 | 7.229 | 14,256,790 |
| 2025-04-16 | 7.770 | 7.840 | 7.400 | 7.550 | 7.043 | 3,981,500 |
| 2025-04-15 | 7.900 | 8.100 | 7.760 | 7.810 | 7.285 | 4,377,400 |
| 2025-04-14 | 7.810 | 7.950 | 7.750 | 7.900 | 7.369 | 4,600,100 |
| 2025-04-11 | 7.390 | 7.910 | 7.300 | 7.710 | 7.192 | 9,020,200 |
| 2025-04-10 | 7.150 | 7.520 | 7.150 | 7.410 | 6.912 | 6,909,200 |
| 2025-04-09 | 6.730 | 7.150 | 6.260 | 7.060 | 6.586 | 6,900,402 |
| 2025-04-08 | 7.110 | 7.200 | 6.680 | 6.770 | 6.315 | 7,762,473 |
| 2025-04-07 | 7.660 | 7.720 | 7.250 | 7.250 | 6.763 | 4,840,688 |
| 2025-04-03 | 8.150 | 8.200 | 7.970 | 8.060 | 7.519 | 5,080,500 |
| 2025-04-02 | 8.200 | 8.330 | 8.080 | 8.190 | 7.640 | 6,815,700 |
| 2025-04-01 | 8.520 | 8.640 | 8.210 | 8.290 | 7.733 | 12,795,550 |
| 2025-03-31 | 7.810 | 8.540 | 7.750 | 8.180 | 7.631 | 9,924,544 |
| 2025-03-28 | 8.230 | 8.270 | 7.870 | 7.920 | 7.388 | 4,779,268 |
| 2025-03-27 | 8.220 | 8.290 | 8.090 | 8.130 | 7.584 | 3,153,700 |
| 2025-03-26 | 8.070 | 8.380 | 8.060 | 8.280 | 7.724 | 6,775,350 |
| 2025-03-25 | 7.980 | 8.050 | 7.820 | 8.010 | 7.472 | 3,656,700 |
| 2025-03-24 | 8.190 | 8.280 | 7.770 | 7.950 | 7.416 | 4,840,700 |
| 2025-03-21 | 8.400 | 8.400 | 8.160 | 8.230 | 7.677 | 3,846,850 |
| 2025-03-20 | 8.360 | 8.420 | 8.280 | 8.380 | 7.817 | 3,239,100 |
| 2025-03-19 | 8.270 | 8.440 | 8.240 | 8.360 | 7.798 | 4,316,724 |
| 2025-03-18 | 8.340 | 8.380 | 8.240 | 8.300 | 7.742 | 3,448,200 |
| 2025-03-17 | 8.300 | 8.460 | 8.220 | 8.370 | 7.808 | 5,358,950 |
| 2025-03-14 | 8.210 | 8.310 | 8.060 | 8.280 | 7.724 | 4,093,597 |
| 2025-03-13 | 8.240 | 8.320 | 8.050 | 8.200 | 7.649 | 4,013,997 |
| 2025-03-12 | 8.290 | 8.320 | 8.190 | 8.280 | 7.724 | 3,207,900 |
| 2025-03-11 | 8.360 | 8.360 | 8.150 | 8.300 | 7.742 | 4,244,600 |
| 2025-03-10 | 8.450 | 8.640 | 8.270 | 8.360 | 7.798 | 6,454,824 |
| 2025-03-07 | 8.250 | 8.360 | 8.190 | 8.230 | 7.677 | 4,433,400 |
| 2025-03-06 | 8.320 | 8.330 | 8.200 | 8.240 | 7.686 | 4,862,524 |
| 2025-03-05 | 8.270 | 8.320 | 8.110 | 8.250 | 7.696 | 5,685,000 |
| 2025-03-04 | 7.790 | 8.340 | 7.790 | 8.320 | 7.761 | 8,713,349 |
| 2025-03-03 | 8.030 | 8.090 | 7.770 | 7.890 | 7.360 | 8,184,942 |
| 2025-02-28 | 8.300 | 8.750 | 7.930 | 7.930 | 7.397 | 15,301,220 |
| 2025-02-27 | 8.110 | 8.210 | 7.910 | 8.130 | 7.584 | 7,778,000 |
| 2025-02-26 | 7.990 | 8.610 | 7.960 | 8.160 | 7.612 | 12,376,300 |
| 2025-02-25 | 7.780 | 8.040 | 7.780 | 7.830 | 7.304 | 6,062,000 |
| 2025-02-24 | 8.000 | 8.070 | 7.790 | 7.910 | 7.379 | 7,338,734 |
| 2025-02-21 | 7.850 | 8.400 | 7.710 | 7.990 | 7.453 | 16,054,430 |
| 2025-02-20 | 7.700 | 8.360 | 7.660 | 7.870 | 7.341 | 15,094,300 |
| 2025-02-19 | 7.300 | 7.820 | 7.240 | 7.700 | 7.183 | 11,001,190 |
| 2025-02-18 | 7.510 | 7.510 | 7.240 | 7.280 | 6.791 | 3,432,300 |
| 2025-02-17 | 7.220 | 7.510 | 7.220 | 7.420 | 6.922 | 3,715,391 |
| 2025-02-14 | 7.360 | 7.370 | 7.210 | 7.250 | 6.763 | 2,943,710 |
| 2025-02-13 | 7.540 | 7.550 | 7.330 | 7.340 | 6.847 | 3,830,800 |
| 2025-02-12 | 7.470 | 7.550 | 7.410 | 7.540 | 7.034 | 3,528,543 |
| 2025-02-11 | 7.550 | 7.550 | 7.400 | 7.470 | 6.968 | 3,552,500 |
| 2025-02-10 | 7.300 | 7.540 | 7.290 | 7.530 | 7.024 | 3,878,900 |
| 2025-02-07 | 7.360 | 7.430 | 7.260 | 7.330 | 6.838 | 4,008,900 |
| 2025-02-06 | 7.280 | 7.370 | 7.260 | 7.360 | 6.866 | 3,436,500 |
| 2025-02-05 | 7.320 | 7.400 | 7.270 | 7.290 | 6.800 | 2,776,400 |
| 2025-01-27 | 7.440 | 7.480 | 7.290 | 7.320 | 6.828 | 2,322,900 |
| 2025-01-24 | 7.340 | 7.400 | 7.250 | 7.380 | 6.884 | 2,422,910 |
| 2025-01-23 | 7.410 | 7.460 | 7.310 | 7.340 | 6.847 | 2,188,410 |
| 2025-01-22 | 7.380 | 7.500 | 7.350 | 7.360 | 6.866 | 2,501,700 |
| 2025-01-21 | 7.580 | 7.580 | 7.350 | 7.450 | 6.950 | 3,108,100 |
| 2025-01-20 | 7.270 | 7.640 | 7.270 | 7.530 | 7.024 | 6,323,800 |
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.