IFE Elevators Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.380 | 6.420 | 6.310 | 6.390 | 5.961 | 2,710,600 |
| 2024-10-23 | 6.400 | 6.520 | 6.350 | 6.410 | 5.979 | 4,997,600 |
| 2024-10-22 | 6.290 | 6.370 | 6.260 | 6.350 | 5.923 | 4,069,200 |
| 2024-10-21 | 6.320 | 6.350 | 6.250 | 6.270 | 5.849 | 3,566,600 |
| 2024-10-18 | 6.210 | 6.350 | 6.180 | 6.280 | 5.858 | 4,208,329 |
| 2024-10-17 | 6.240 | 6.370 | 6.200 | 6.210 | 5.793 | 3,516,229 |
| 2024-10-16 | 6.180 | 6.320 | 6.130 | 6.260 | 5.840 | 2,896,700 |
| 2024-10-15 | 6.280 | 6.360 | 6.200 | 6.200 | 5.784 | 2,940,600 |
| 2024-10-14 | 6.180 | 6.340 | 6.140 | 6.300 | 5.877 | 3,664,374 |
| 2024-10-11 | 6.340 | 6.350 | 6.120 | 6.180 | 5.765 | 4,020,232 |
| 2024-10-10 | 6.280 | 6.460 | 6.210 | 6.350 | 5.923 | 5,157,258 |
| 2024-10-09 | 6.810 | 6.810 | 6.210 | 6.250 | 5.830 | 7,881,400 |
| 2024-10-08 | 7.150 | 7.180 | 6.540 | 6.900 | 6.437 | 10,861,000 |
| 2024-09-30 | 6.220 | 6.580 | 6.070 | 6.540 | 6.101 | 10,840,420 |
| 2024-09-27 | 5.910 | 6.070 | 5.860 | 6.040 | 5.634 | 5,878,000 |
| 2024-09-26 | 5.670 | 5.830 | 5.670 | 5.830 | 5.438 | 3,710,600 |
| 2024-09-25 | 5.670 | 5.880 | 5.670 | 5.710 | 5.326 | 7,038,225 |
| 2024-09-24 | 5.480 | 5.700 | 5.430 | 5.670 | 5.289 | 3,581,225 |
| 2024-09-23 | 5.390 | 5.480 | 5.390 | 5.430 | 5.065 | 1,454,200 |
| 2024-09-20 | 5.520 | 5.530 | 5.380 | 5.440 | 5.075 | 1,714,400 |
| 2024-09-19 | 5.370 | 5.520 | 5.370 | 5.510 | 5.140 | 2,570,700 |
| 2024-09-18 | 5.390 | 5.440 | 5.250 | 5.370 | 5.009 | 1,997,800 |
| 2024-09-13 | 5.520 | 5.520 | 5.370 | 5.390 | 5.028 | 1,880,000 |
| 2024-09-12 | 5.470 | 5.560 | 5.450 | 5.470 | 5.103 | 1,568,600 |
| 2024-09-11 | 5.530 | 5.570 | 5.470 | 5.480 | 5.112 | 1,484,200 |
| 2024-09-10 | 5.490 | 5.580 | 5.450 | 5.560 | 5.187 | 2,608,900 |
| 2024-09-09 | 5.460 | 5.540 | 5.410 | 5.460 | 5.093 | 2,299,900 |
| 2024-09-06 | 5.630 | 5.630 | 5.480 | 5.490 | 5.121 | 2,229,125 |
| 2024-09-05 | 5.590 | 5.650 | 5.590 | 5.630 | 5.252 | 2,888,225 |
| 2024-09-04 | 5.620 | 5.660 | 5.580 | 5.580 | 5.205 | 3,113,350 |
| 2024-09-03 | 5.710 | 5.740 | 5.600 | 5.630 | 5.252 | 3,822,323 |
| 2024-09-02 | 5.840 | 5.860 | 5.710 | 5.720 | 5.336 | 3,995,400 |
| 2024-08-30 | 5.880 | 5.950 | 5.780 | 5.840 | 5.448 | 8,106,550 |
| 2024-08-29 | 5.710 | 5.920 | 5.700 | 5.880 | 5.485 | 4,288,762 |
| 2024-08-28 | 5.880 | 5.890 | 5.670 | 5.770 | 5.382 | 7,721,680 |
| 2024-08-27 | 5.940 | 6.230 | 5.830 | 6.030 | 5.625 | 4,818,830 |
| 2024-08-26 | 5.880 | 6.000 | 5.830 | 5.980 | 5.578 | 2,460,200 |
| 2024-08-23 | 5.910 | 5.910 | 5.780 | 5.820 | 5.429 | 2,450,691 |
| 2024-08-22 | 6.040 | 6.050 | 5.890 | 5.890 | 5.494 | 1,593,900 |
| 2024-08-21 | 6.020 | 6.050 | 5.960 | 6.030 | 5.625 | 1,637,100 |
| 2024-08-20 | 6.130 | 6.150 | 5.950 | 6.020 | 5.616 | 2,447,000 |
| 2024-08-19 | 6.120 | 6.170 | 6.080 | 6.120 | 5.709 | 1,803,800 |
| 2024-08-16 | 6.180 | 6.190 | 6.110 | 6.130 | 5.718 | 1,898,150 |
| 2024-08-15 | 6.190 | 6.230 | 6.090 | 6.190 | 5.774 | 2,305,450 |
| 2024-08-14 | 6.200 | 6.250 | 6.160 | 6.200 | 5.784 | 2,126,300 |
| 2024-08-13 | 6.130 | 6.190 | 6.070 | 6.180 | 5.765 | 1,651,490 |
| 2024-08-12 | 6.120 | 6.210 | 6.100 | 6.130 | 5.718 | 2,036,600 |
| 2024-08-09 | 6.150 | 6.230 | 6.100 | 6.100 | 5.690 | 2,248,700 |
| 2024-08-08 | 6.130 | 6.190 | 6.040 | 6.170 | 5.756 | 2,315,800 |
| 2024-08-07 | 6.200 | 6.230 | 6.130 | 6.150 | 5.737 | 2,301,300 |
| 2024-08-06 | 6.030 | 6.210 | 6.030 | 6.180 | 5.765 | 3,101,150 |
| 2024-08-05 | 6.170 | 6.220 | 6.000 | 6.030 | 5.625 | 3,720,000 |
| 2024-08-02 | 6.230 | 6.290 | 6.140 | 6.150 | 5.737 | 2,744,350 |
| 2024-08-01 | 6.290 | 6.350 | 6.250 | 6.280 | 5.858 | 3,409,400 |
| 2024-07-31 | 6.100 | 6.290 | 6.060 | 6.280 | 5.858 | 3,801,858 |
| 2024-07-30 | 6.180 | 6.200 | 6.080 | 6.090 | 5.681 | 3,371,365 |
| 2024-07-29 | 6.320 | 6.320 | 6.140 | 6.200 | 5.784 | 5,421,253 |
| 2024-07-26 | 6.130 | 6.340 | 6.120 | 6.290 | 5.867 | 9,263,300 |
| 2024-07-25 | 5.800 | 6.020 | 5.780 | 5.960 | 5.560 | 3,784,200 |
| 2024-07-24 | 5.900 | 6.010 | 5.750 | 5.830 | 5.438 | 5,059,150 |
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.