IFE Elevators Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 7.210 | 7.310 | 7.170 | 7.290 | 6.800 | 3,737,600 |
| 2025-01-16 | 7.470 | 7.540 | 7.160 | 7.260 | 6.772 | 8,014,184 |
| 2025-01-15 | 7.280 | 7.600 | 7.210 | 7.510 | 7.006 | 9,712,041 |
| 2025-01-14 | 6.880 | 7.290 | 6.870 | 7.290 | 6.800 | 5,654,100 |
| 2025-01-13 | 6.720 | 6.930 | 6.590 | 6.840 | 6.381 | 3,915,500 |
| 2025-01-10 | 6.810 | 7.030 | 6.730 | 6.860 | 6.399 | 5,189,800 |
| 2025-01-09 | 6.790 | 6.880 | 6.710 | 6.790 | 6.334 | 3,031,950 |
| 2025-01-08 | 6.790 | 6.790 | 6.520 | 6.770 | 6.315 | 3,497,000 |
| 2025-01-07 | 6.510 | 6.740 | 6.510 | 6.740 | 6.287 | 3,908,500 |
| 2025-01-06 | 6.460 | 6.590 | 6.210 | 6.500 | 6.063 | 4,213,700 |
| 2025-01-03 | 6.880 | 6.880 | 6.470 | 6.470 | 6.035 | 4,485,800 |
| 2025-01-02 | 6.930 | 7.040 | 6.740 | 6.820 | 6.362 | 4,488,000 |
| 2024-12-31 | 7.070 | 7.170 | 6.920 | 6.930 | 6.464 | 4,014,700 |
| 2024-12-30 | 7.180 | 7.190 | 6.960 | 7.080 | 6.604 | 2,949,600 |
| 2024-12-27 | 7.060 | 7.230 | 7.020 | 7.190 | 6.707 | 3,305,900 |
| 2024-12-26 | 6.950 | 7.120 | 6.900 | 7.060 | 6.586 | 4,116,149 |
| 2024-12-25 | 7.310 | 7.320 | 6.800 | 6.950 | 6.483 | 8,493,805 |
| 2024-12-24 | 7.290 | 7.510 | 7.220 | 7.310 | 6.819 | 4,894,000 |
| 2024-12-23 | 7.600 | 7.740 | 7.220 | 7.250 | 6.763 | 7,245,700 |
| 2024-12-20 | 7.240 | 7.750 | 7.180 | 7.660 | 7.145 | 12,999,700 |
| 2024-12-19 | 7.160 | 7.260 | 7.080 | 7.240 | 6.754 | 5,282,100 |
| 2024-12-18 | 7.290 | 7.320 | 7.060 | 7.210 | 6.726 | 7,505,012 |
| 2024-12-17 | 7.770 | 7.790 | 7.230 | 7.270 | 6.782 | 10,653,000 |
| 2024-12-16 | 7.760 | 7.880 | 7.730 | 7.790 | 7.267 | 6,176,756 |
| 2024-12-13 | 7.900 | 8.000 | 7.700 | 7.740 | 7.220 | 7,469,018 |
| 2024-12-12 | 7.810 | 8.060 | 7.800 | 7.970 | 7.435 | 11,034,260 |
| 2024-12-11 | 7.770 | 7.830 | 7.710 | 7.820 | 7.295 | 8,136,378 |
| 2024-12-10 | 8.090 | 8.140 | 7.780 | 7.800 | 7.276 | 14,212,500 |
| 2024-12-09 | 7.820 | 8.100 | 7.770 | 7.920 | 7.388 | 12,792,600 |
| 2024-12-06 | 7.690 | 8.000 | 7.560 | 7.810 | 7.285 | 19,593,990 |
| 2024-12-05 | 7.620 | 7.840 | 7.600 | 7.680 | 7.164 | 17,799,000 |
| 2024-12-04 | 8.200 | 8.200 | 7.700 | 7.760 | 7.239 | 36,991,488 |
| 2024-12-03 | 9.640 | 9.640 | 8.280 | 8.550 | 7.976 | 48,004,406 |
| 2024-12-02 | 8.760 | 8.760 | 8.760 | 8.760 | 8.172 | 1,980,000 |
| 2024-11-29 | 7.960 | 7.960 | 7.960 | 7.960 | 7.425 | 6,878,600 |
| 2024-11-28 | 7.280 | 7.330 | 7.180 | 7.240 | 6.754 | 5,617,511 |
| 2024-11-27 | 7.500 | 7.560 | 7.150 | 7.270 | 6.782 | 9,092,356 |
| 2024-11-26 | 7.420 | 7.680 | 7.390 | 7.570 | 7.061 | 7,438,650 |
| 2024-11-25 | 7.200 | 7.460 | 7.200 | 7.440 | 6.940 | 6,085,524 |
| 2024-11-22 | 7.290 | 7.520 | 7.150 | 7.150 | 6.670 | 7,755,800 |
| 2024-11-21 | 7.360 | 7.490 | 7.120 | 7.320 | 6.828 | 11,041,450 |
| 2024-11-20 | 7.310 | 7.680 | 7.260 | 7.560 | 7.052 | 11,031,620 |
| 2024-11-19 | 7.040 | 7.310 | 7.040 | 7.310 | 6.819 | 6,245,929 |
| 2024-11-18 | 7.010 | 7.250 | 6.890 | 7.060 | 6.586 | 5,286,750 |
| 2024-11-15 | 7.150 | 7.330 | 7.030 | 7.050 | 6.576 | 6,943,300 |
| 2024-11-14 | 7.180 | 7.400 | 7.160 | 7.210 | 6.726 | 7,283,440 |
| 2024-11-13 | 7.080 | 7.380 | 7.010 | 7.190 | 6.707 | 7,902,040 |
| 2024-11-12 | 7.000 | 7.170 | 6.900 | 7.080 | 6.604 | 8,604,703 |
| 2024-11-11 | 6.750 | 6.970 | 6.690 | 6.950 | 6.483 | 6,533,559 |
| 2024-11-08 | 6.840 | 6.870 | 6.720 | 6.760 | 6.306 | 4,884,856 |
| 2024-11-07 | 6.580 | 6.850 | 6.560 | 6.810 | 6.353 | 8,002,500 |
| 2024-11-06 | 6.770 | 6.820 | 6.610 | 6.650 | 6.203 | 8,279,462 |
| 2024-11-05 | 6.620 | 6.980 | 6.530 | 6.780 | 6.325 | 10,543,850 |
| 2024-11-04 | 6.370 | 6.640 | 6.370 | 6.600 | 6.157 | 4,815,000 |
| 2024-11-01 | 6.570 | 6.810 | 6.370 | 6.410 | 5.979 | 6,705,000 |
| 2024-10-31 | 6.500 | 6.600 | 6.430 | 6.570 | 6.129 | 4,039,100 |
| 2024-10-30 | 6.550 | 6.610 | 6.380 | 6.450 | 6.017 | 3,884,300 |
| 2024-10-29 | 6.670 | 6.700 | 6.520 | 6.570 | 6.129 | 4,908,600 |
| 2024-10-28 | 6.530 | 6.660 | 6.490 | 6.660 | 6.213 | 4,237,100 |
| 2024-10-25 | 6.380 | 6.490 | 6.380 | 6.480 | 6.045 | 2,912,075 |
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.