Lifan Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.080 | 3.160 | 3.060 | 3.160 | 3.160 | 17,870,001 |
| 2024-04-25 | 3.060 | 3.120 | 3.020 | 3.080 | 3.080 | 13,217,188 |
| 2024-04-24 | 3.060 | 3.090 | 3.030 | 3.060 | 3.060 | 12,867,770 |
| 2024-04-23 | 3.060 | 3.090 | 3.000 | 3.040 | 3.040 | 14,554,500 |
| 2024-04-22 | 3.060 | 3.130 | 2.990 | 3.040 | 3.040 | 13,624,584 |
| 2024-04-19 | 3.110 | 3.170 | 3.050 | 3.070 | 3.070 | 17,033,117 |
| 2024-04-18 | 3.120 | 3.180 | 3.060 | 3.120 | 3.120 | 19,530,107 |
| 2024-04-17 | 2.850 | 3.120 | 2.850 | 3.110 | 3.110 | 25,205,966 |
| 2024-04-16 | 3.020 | 3.020 | 2.850 | 2.850 | 2.850 | 25,020,936 |
| 2024-04-15 | 3.160 | 3.170 | 2.950 | 3.020 | 3.020 | 27,830,876 |
| 2024-04-12 | 3.220 | 3.240 | 3.160 | 3.160 | 3.160 | 14,613,447 |
| 2024-04-11 | 3.160 | 3.270 | 3.120 | 3.230 | 3.230 | 16,861,065 |
| 2024-04-10 | 3.210 | 3.220 | 3.150 | 3.170 | 3.170 | 14,800,070 |
| 2024-04-09 | 3.160 | 3.240 | 3.150 | 3.220 | 3.220 | 13,683,576 |
| 2024-04-08 | 3.200 | 3.240 | 3.160 | 3.160 | 3.160 | 15,101,124 |
| 2024-04-03 | 3.250 | 3.260 | 3.200 | 3.210 | 3.210 | 12,747,321 |
| 2024-04-02 | 3.350 | 3.350 | 3.240 | 3.260 | 3.260 | 13,515,321 |
| 2024-04-01 | 3.170 | 3.300 | 3.160 | 3.290 | 3.290 | 18,871,006 |
| 2024-03-29 | 3.180 | 3.210 | 3.130 | 3.180 | 3.180 | 11,276,203 |
| 2024-03-28 | 3.120 | 3.210 | 3.110 | 3.170 | 3.170 | 16,317,592 |
| 2024-03-27 | 3.230 | 3.250 | 3.110 | 3.110 | 3.110 | 20,085,591 |
| 2024-03-26 | 3.160 | 3.260 | 3.160 | 3.240 | 3.240 | 22,118,560 |
| 2024-03-25 | 3.240 | 3.290 | 3.190 | 3.190 | 3.190 | 23,065,172 |
| 2024-03-22 | 3.310 | 3.310 | 3.210 | 3.240 | 3.240 | 18,426,360 |
| 2024-03-21 | 3.340 | 3.350 | 3.280 | 3.310 | 3.310 | 17,413,419 |
| 2024-03-20 | 3.300 | 3.360 | 3.290 | 3.330 | 3.330 | 17,076,663 |
| 2024-03-19 | 3.370 | 3.370 | 3.300 | 3.320 | 3.320 | 19,891,145 |
| 2024-03-18 | 3.330 | 3.410 | 3.320 | 3.390 | 3.390 | 26,984,989 |
| 2024-03-15 | 3.250 | 3.320 | 3.210 | 3.300 | 3.300 | 22,378,408 |
| 2024-03-14 | 3.320 | 3.350 | 3.220 | 3.250 | 3.250 | 18,114,138 |
| 2024-03-13 | 3.270 | 3.350 | 3.250 | 3.320 | 3.320 | 25,093,410 |
| 2024-03-12 | 3.220 | 3.290 | 3.190 | 3.280 | 3.280 | 20,210,657 |
| 2024-03-11 | 3.130 | 3.210 | 3.100 | 3.210 | 3.210 | 18,305,612 |
| 2024-03-08 | 3.150 | 3.170 | 3.100 | 3.130 | 3.130 | 13,735,053 |
| 2024-03-07 | 3.200 | 3.230 | 3.130 | 3.140 | 3.140 | 15,939,400 |
| 2024-03-06 | 3.170 | 3.220 | 3.130 | 3.180 | 3.180 | 15,627,200 |
| 2024-03-05 | 3.190 | 3.240 | 3.110 | 3.190 | 3.190 | 21,779,187 |
| 2024-03-04 | 3.280 | 3.300 | 3.170 | 3.190 | 3.190 | 19,219,100 |
| 2024-03-01 | 3.290 | 3.320 | 3.240 | 3.280 | 3.280 | 17,507,062 |
| 2024-02-29 | 3.100 | 3.300 | 3.080 | 3.290 | 3.290 | 25,816,730 |
| 2024-02-28 | 3.380 | 3.380 | 3.110 | 3.110 | 3.110 | 45,086,045 |
| 2024-02-27 | 3.320 | 3.470 | 3.280 | 3.380 | 3.380 | 42,264,029 |
| 2024-02-26 | 3.170 | 3.270 | 3.160 | 3.220 | 3.220 | 26,241,036 |
| 2024-02-23 | 3.110 | 3.170 | 3.070 | 3.160 | 3.160 | 19,250,380 |
| 2024-02-22 | 3.100 | 3.150 | 3.070 | 3.100 | 3.100 | 15,325,969 |
| 2024-02-21 | 3.010 | 3.200 | 2.970 | 3.120 | 3.120 | 23,700,682 |
| 2024-02-20 | 3.080 | 3.080 | 2.980 | 3.020 | 3.020 | 15,356,734 |
| 2024-02-19 | 3.160 | 3.160 | 3.030 | 3.070 | 3.070 | 25,256,568 |
| 2024-02-08 | 2.890 | 3.150 | 2.860 | 3.080 | 3.080 | 41,472,908 |
| 2024-02-07 | 2.810 | 2.950 | 2.790 | 2.870 | 2.870 | 38,089,136 |
| 2024-02-06 | 2.510 | 2.810 | 2.440 | 2.780 | 2.780 | 34,461,252 |
| 2024-02-05 | 2.740 | 2.750 | 2.480 | 2.550 | 2.550 | 34,515,174 |
| 2024-02-02 | 2.900 | 2.950 | 2.640 | 2.750 | 2.750 | 23,090,106 |
| 2024-02-01 | 2.910 | 2.980 | 2.860 | 2.900 | 2.900 | 16,004,563 |
| 2024-01-31 | 3.040 | 3.090 | 2.920 | 2.930 | 2.930 | 19,601,400 |
| 2024-01-30 | 3.110 | 3.170 | 3.050 | 3.060 | 3.060 | 12,950,226 |
| 2024-01-29 | 3.280 | 3.300 | 3.120 | 3.120 | 3.120 | 15,715,200 |
| 2024-01-26 | 3.260 | 3.340 | 3.240 | 3.280 | 3.280 | 16,372,500 |
| 2024-01-25 | 3.170 | 3.260 | 3.150 | 3.260 | 3.260 | 16,634,064 |
| 2024-01-24 | 3.130 | 3.220 | 3.080 | 3.180 | 3.180 | 18,483,332 |
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.