Lifan Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 3.060 | 3.140 | 3.020 | 3.110 | 3.110 | 18,705,207 |
| 2024-01-22 | 3.250 | 3.260 | 3.040 | 3.050 | 3.050 | 16,640,750 |
| 2024-01-19 | 3.250 | 3.280 | 3.220 | 3.230 | 3.230 | 11,216,960 |
| 2024-01-18 | 3.280 | 3.280 | 3.130 | 3.240 | 3.240 | 19,071,820 |
| 2024-01-17 | 3.350 | 3.350 | 3.280 | 3.290 | 3.290 | 13,457,400 |
| 2024-01-16 | 3.380 | 3.410 | 3.320 | 3.360 | 3.360 | 13,135,105 |
| 2024-01-15 | 3.400 | 3.410 | 3.340 | 3.370 | 3.370 | 10,577,600 |
| 2024-01-12 | 3.400 | 3.440 | 3.380 | 3.390 | 3.390 | 12,154,474 |
| 2024-01-11 | 3.350 | 3.430 | 3.320 | 3.410 | 3.410 | 11,430,800 |
| 2024-01-10 | 3.340 | 3.380 | 3.300 | 3.350 | 3.350 | 10,973,900 |
| 2024-01-09 | 3.300 | 3.380 | 3.300 | 3.350 | 3.350 | 15,711,600 |
| 2024-01-08 | 3.380 | 3.380 | 3.300 | 3.300 | 3.300 | 14,300,379 |
| 2024-01-05 | 3.430 | 3.470 | 3.360 | 3.380 | 3.380 | 16,246,030 |
| 2024-01-04 | 3.470 | 3.480 | 3.410 | 3.430 | 3.430 | 13,434,641 |
| 2024-01-03 | 3.510 | 3.520 | 3.440 | 3.470 | 3.470 | 20,183,143 |
| 2024-01-02 | 3.580 | 3.610 | 3.510 | 3.520 | 3.520 | 19,557,927 |
| 2023-12-29 | 3.600 | 3.630 | 3.570 | 3.580 | 3.580 | 18,551,923 |
| 2023-12-28 | 3.540 | 3.640 | 3.500 | 3.610 | 3.610 | 14,229,330 |
| 2023-12-27 | 3.560 | 3.590 | 3.510 | 3.550 | 3.550 | 8,949,749 |
| 2023-12-26 | 3.620 | 3.620 | 3.530 | 3.550 | 3.550 | 9,576,964 |
| 2023-12-25 | 3.600 | 3.630 | 3.560 | 3.620 | 3.620 | 10,675,500 |
| 2023-12-22 | 3.630 | 3.650 | 3.580 | 3.600 | 3.600 | 10,748,700 |
| 2023-12-21 | 3.560 | 3.650 | 3.550 | 3.630 | 3.630 | 16,925,307 |
| 2023-12-20 | 3.670 | 3.680 | 3.580 | 3.580 | 3.580 | 13,254,661 |
| 2023-12-19 | 3.690 | 3.710 | 3.640 | 3.670 | 3.670 | 15,223,785 |
| 2023-12-18 | 3.690 | 3.750 | 3.670 | 3.690 | 3.690 | 14,592,844 |
| 2023-12-15 | 3.760 | 3.790 | 3.700 | 3.710 | 3.710 | 25,708,306 |
| 2023-12-14 | 3.820 | 3.840 | 3.750 | 3.770 | 3.770 | 20,420,392 |
| 2023-12-13 | 3.840 | 3.890 | 3.800 | 3.810 | 3.810 | 19,735,082 |
| 2023-12-12 | 3.800 | 3.870 | 3.780 | 3.860 | 3.860 | 21,408,610 |
| 2023-12-11 | 3.830 | 3.840 | 3.750 | 3.830 | 3.830 | 30,073,952 |
| 2023-12-08 | 3.960 | 3.980 | 3.840 | 3.850 | 3.850 | 29,373,338 |
| 2023-12-07 | 4.050 | 4.060 | 3.950 | 3.980 | 3.980 | 28,945,500 |
| 2023-12-06 | 4.030 | 4.180 | 4.030 | 4.080 | 4.080 | 24,110,017 |
| 2023-12-05 | 4.160 | 4.160 | 4.070 | 4.070 | 4.070 | 29,967,259 |
| 2023-12-04 | 4.210 | 4.260 | 4.150 | 4.160 | 4.160 | 38,801,934 |
| 2023-12-01 | 4.320 | 4.360 | 4.180 | 4.220 | 4.220 | 57,126,578 |
| 2023-11-30 | 4.300 | 4.420 | 4.280 | 4.370 | 4.370 | 57,571,154 |
| 2023-11-29 | 4.360 | 4.500 | 4.200 | 4.380 | 4.380 | 98,834,363 |
| 2023-11-28 | 4.400 | 4.490 | 4.240 | 4.350 | 4.350 | 103,356,210 |
| 2023-11-27 | 4.370 | 4.610 | 4.270 | 4.440 | 4.440 | 165,862,884 |
| 2023-11-24 | 3.990 | 4.420 | 3.930 | 4.260 | 4.260 | 141,093,894 |
| 2023-11-23 | 3.820 | 4.200 | 3.820 | 4.030 | 4.030 | 108,565,447 |
| 2023-11-22 | 3.890 | 3.910 | 3.820 | 3.820 | 3.820 | 16,252,504 |
| 2023-11-21 | 3.940 | 3.970 | 3.880 | 3.900 | 3.900 | 17,517,071 |
| 2023-11-20 | 3.980 | 3.990 | 3.900 | 3.930 | 3.930 | 19,415,271 |
| 2023-11-17 | 3.860 | 3.990 | 3.850 | 3.980 | 3.980 | 24,471,324 |
| 2023-11-16 | 3.990 | 3.990 | 3.860 | 3.880 | 3.880 | 27,558,600 |
| 2023-11-15 | 3.980 | 4.030 | 3.890 | 4.000 | 4.000 | 40,429,000 |
| 2023-11-14 | 3.820 | 3.980 | 3.810 | 3.960 | 3.960 | 43,189,946 |
| 2023-11-13 | 3.740 | 3.920 | 3.730 | 3.810 | 3.810 | 26,657,054 |
| 2023-11-10 | 3.750 | 3.790 | 3.730 | 3.750 | 3.750 | 13,390,328 |
| 2023-11-09 | 3.780 | 3.820 | 3.740 | 3.760 | 3.760 | 20,859,609 |
| 2023-11-08 | 3.800 | 3.820 | 3.750 | 3.800 | 3.800 | 20,444,840 |
| 2023-11-07 | 3.800 | 3.870 | 3.780 | 3.830 | 3.830 | 22,011,000 |
| 2023-11-06 | 3.790 | 3.830 | 3.750 | 3.810 | 3.810 | 22,220,912 |
| 2023-11-03 | 3.840 | 3.870 | 3.770 | 3.810 | 3.810 | 25,967,122 |
| 2023-11-02 | 3.790 | 3.960 | 3.760 | 3.860 | 3.860 | 37,723,667 |
| 2023-11-01 | 3.810 | 3.880 | 3.750 | 3.840 | 3.840 | 24,403,273 |
| 2023-10-31 | 3.910 | 3.940 | 3.770 | 3.820 | 3.820 | 29,644,299 |
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.