Lifan Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.510 | 4.600 | 4.360 | 4.490 | 4.490 | 61,096,747 |
| 2024-07-24 | 4.520 | 4.700 | 4.420 | 4.500 | 4.500 | 94,832,718 |
| 2024-07-23 | 4.330 | 4.670 | 4.290 | 4.520 | 4.520 | 101,225,143 |
| 2024-07-22 | 4.230 | 4.380 | 4.190 | 4.320 | 4.320 | 59,255,939 |
| 2024-07-19 | 4.350 | 4.410 | 4.240 | 4.300 | 4.300 | 81,563,937 |
| 2024-07-18 | 4.150 | 4.530 | 4.140 | 4.440 | 4.440 | 111,193,181 |
| 2024-07-17 | 4.250 | 4.260 | 4.070 | 4.170 | 4.170 | 64,649,558 |
| 2024-07-16 | 4.230 | 4.300 | 4.140 | 4.220 | 4.220 | 88,625,121 |
| 2024-07-15 | 4.140 | 4.340 | 4.100 | 4.140 | 4.140 | 96,866,679 |
| 2024-07-12 | 4.250 | 4.280 | 3.990 | 4.190 | 4.190 | 148,810,977 |
| 2024-07-11 | 3.770 | 4.150 | 3.760 | 4.150 | 4.150 | 118,490,231 |
| 2024-07-10 | 3.850 | 3.890 | 3.730 | 3.770 | 3.770 | 114,043,149 |
| 2024-07-09 | 3.360 | 3.670 | 3.320 | 3.670 | 3.670 | 62,980,648 |
| 2024-07-08 | 3.380 | 3.440 | 3.310 | 3.340 | 3.340 | 38,511,809 |
| 2024-07-05 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-07-04 | 3.550 | 3.600 | 3.220 | 3.250 | 3.250 | 76,479,064 |
| 2024-07-03 | 3.750 | 3.780 | 3.520 | 3.550 | 3.550 | 60,647,864 |
| 2024-07-02 | 3.680 | 3.770 | 3.490 | 3.690 | 3.690 | 66,046,971 |
| 2024-07-01 | 3.870 | 3.930 | 3.620 | 3.650 | 3.650 | 81,431,637 |
| 2024-06-28 | 3.600 | 3.950 | 3.600 | 3.840 | 3.840 | 112,136,851 |
| 2024-06-27 | 3.650 | 3.730 | 3.580 | 3.600 | 3.600 | 88,254,457 |
| 2024-06-26 | 3.320 | 3.610 | 3.230 | 3.610 | 3.610 | 65,760,851 |
| 2024-06-25 | 3.310 | 3.370 | 3.240 | 3.280 | 3.280 | 40,631,405 |
| 2024-06-24 | 3.430 | 3.470 | 3.250 | 3.260 | 3.260 | 57,049,772 |
| 2024-06-21 | 3.220 | 3.400 | 3.200 | 3.350 | 3.350 | 66,343,039 |
| 2024-06-20 | 3.150 | 3.320 | 3.120 | 3.220 | 3.220 | 52,811,100 |
| 2024-06-19 | 3.050 | 3.180 | 3.000 | 3.140 | 3.140 | 44,657,563 |
| 2024-06-18 | 2.840 | 3.100 | 2.830 | 3.030 | 3.030 | 38,024,730 |
| 2024-06-17 | 2.770 | 2.870 | 2.740 | 2.850 | 2.850 | 17,445,571 |
| 2024-06-14 | 2.760 | 2.790 | 2.730 | 2.770 | 2.770 | 16,928,524 |
| 2024-06-13 | 2.830 | 2.840 | 2.750 | 2.760 | 2.760 | 14,359,014 |
| 2024-06-12 | 2.820 | 2.860 | 2.810 | 2.830 | 2.830 | 11,156,148 |
| 2024-06-11 | 2.850 | 2.850 | 2.780 | 2.820 | 2.820 | 12,727,268 |
| 2024-06-07 | 2.810 | 2.910 | 2.780 | 2.850 | 2.850 | 14,388,976 |
| 2024-06-06 | 2.880 | 2.920 | 2.770 | 2.790 | 2.790 | 21,197,863 |
| 2024-06-05 | 2.930 | 2.940 | 2.890 | 2.890 | 2.890 | 11,458,800 |
| 2024-06-04 | 2.960 | 2.980 | 2.910 | 2.950 | 2.950 | 20,466,769 |
| 2024-06-03 | 3.060 | 3.080 | 2.920 | 2.960 | 2.960 | 24,470,568 |
| 2024-05-31 | 3.020 | 3.120 | 3.020 | 3.080 | 3.080 | 16,724,600 |
| 2024-05-30 | 2.990 | 3.070 | 2.990 | 3.030 | 3.030 | 17,784,700 |
| 2024-05-29 | 3.080 | 3.110 | 2.980 | 3.010 | 3.010 | 24,644,734 |
| 2024-05-28 | 3.130 | 3.150 | 3.080 | 3.100 | 3.100 | 11,904,748 |
| 2024-05-27 | 3.150 | 3.180 | 3.090 | 3.140 | 3.140 | 14,785,900 |
| 2024-05-24 | 3.180 | 3.200 | 3.150 | 3.150 | 3.150 | 9,712,500 |
| 2024-05-23 | 3.270 | 3.270 | 3.180 | 3.190 | 3.190 | 12,625,704 |
| 2024-05-22 | 3.270 | 3.290 | 3.250 | 3.260 | 3.260 | 9,354,776 |
| 2024-05-21 | 3.290 | 3.300 | 3.230 | 3.270 | 3.270 | 14,305,900 |
| 2024-05-20 | 3.270 | 3.360 | 3.240 | 3.290 | 3.290 | 21,613,653 |
| 2024-05-17 | 3.170 | 3.250 | 3.170 | 3.250 | 3.250 | 14,362,100 |
| 2024-05-16 | 3.190 | 3.230 | 3.170 | 3.190 | 3.190 | 13,551,900 |
| 2024-05-15 | 3.290 | 3.290 | 3.180 | 3.190 | 3.190 | 14,297,704 |
| 2024-05-14 | 3.240 | 3.290 | 3.220 | 3.260 | 3.260 | 16,932,200 |
| 2024-05-13 | 3.250 | 3.270 | 3.190 | 3.220 | 3.220 | 18,352,315 |
| 2024-05-10 | 3.340 | 3.340 | 3.240 | 3.280 | 3.280 | 21,213,658 |
| 2024-05-09 | 3.270 | 3.330 | 3.270 | 3.300 | 3.300 | 15,023,956 |
| 2024-05-08 | 3.280 | 3.330 | 3.250 | 3.290 | 3.290 | 19,642,508 |
| 2024-05-07 | 3.260 | 3.360 | 3.240 | 3.290 | 3.290 | 16,929,200 |
| 2024-05-06 | 3.250 | 3.320 | 3.240 | 3.260 | 3.260 | 19,811,670 |
| 2024-04-30 | 3.230 | 3.250 | 3.180 | 3.210 | 3.210 | 16,916,200 |
| 2024-04-29 | 3.160 | 3.240 | 3.150 | 3.220 | 3.220 | 17,055,464 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.