Lifan Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 3.750 | 4.170 | 3.670 | 3.910 | 3.910 | 74,924,438 |
| 2023-10-27 | 3.630 | 3.830 | 3.600 | 3.790 | 3.790 | 35,297,749 |
| 2023-10-26 | 3.570 | 3.630 | 3.510 | 3.620 | 3.620 | 15,631,100 |
| 2023-10-25 | 3.460 | 3.600 | 3.450 | 3.590 | 3.590 | 22,254,110 |
| 2023-10-24 | 3.420 | 3.470 | 3.380 | 3.440 | 3.440 | 12,267,019 |
| 2023-10-23 | 3.480 | 3.520 | 3.380 | 3.400 | 3.400 | 13,654,800 |
| 2023-10-20 | 3.440 | 3.570 | 3.420 | 3.480 | 3.480 | 16,907,968 |
| 2023-10-19 | 3.560 | 3.570 | 3.430 | 3.430 | 3.430 | 22,429,412 |
| 2023-10-18 | 3.530 | 3.650 | 3.480 | 3.590 | 3.590 | 26,828,777 |
| 2023-10-17 | 3.660 | 3.680 | 3.520 | 3.530 | 3.530 | 23,368,500 |
| 2023-10-16 | 3.690 | 3.720 | 3.650 | 3.670 | 3.670 | 17,697,582 |
| 2023-10-13 | 3.680 | 3.750 | 3.670 | 3.700 | 3.700 | 14,698,686 |
| 2023-10-12 | 3.630 | 3.740 | 3.610 | 3.710 | 3.710 | 22,495,734 |
| 2023-10-11 | 3.680 | 3.700 | 3.590 | 3.600 | 3.600 | 11,591,315 |
| 2023-10-10 | 3.720 | 3.730 | 3.620 | 3.650 | 3.650 | 13,762,920 |
| 2023-10-09 | 3.650 | 3.740 | 3.650 | 3.700 | 3.700 | 14,943,800 |
| 2023-09-28 | 3.570 | 3.680 | 3.560 | 3.650 | 3.650 | 14,172,146 |
| 2023-09-27 | 3.610 | 3.640 | 3.550 | 3.550 | 3.550 | 12,382,100 |
| 2023-09-26 | 3.640 | 3.650 | 3.600 | 3.610 | 3.610 | 8,287,103 |
| 2023-09-25 | 3.680 | 3.700 | 3.620 | 3.630 | 3.630 | 8,440,703 |
| 2023-09-22 | 3.620 | 3.690 | 3.600 | 3.680 | 3.680 | 11,401,447 |
| 2023-09-21 | 3.670 | 3.680 | 3.610 | 3.620 | 3.620 | 10,340,698 |
| 2023-09-20 | 3.690 | 3.720 | 3.660 | 3.670 | 3.670 | 8,314,278 |
| 2023-09-19 | 3.750 | 3.770 | 3.700 | 3.710 | 3.710 | 9,909,735 |
| 2023-09-18 | 3.640 | 3.770 | 3.620 | 3.760 | 3.760 | 20,314,222 |
| 2023-09-15 | 3.700 | 3.700 | 3.610 | 3.640 | 3.640 | 11,984,334 |
| 2023-09-14 | 3.690 | 3.690 | 3.620 | 3.640 | 3.640 | 12,706,594 |
| 2023-09-13 | 3.760 | 3.760 | 3.650 | 3.670 | 3.670 | 14,592,300 |
| 2023-09-12 | 3.750 | 3.810 | 3.740 | 3.770 | 3.770 | 14,013,272 |
| 2023-09-11 | 3.660 | 3.770 | 3.630 | 3.730 | 3.730 | 14,419,100 |
| 2023-09-08 | 3.640 | 3.670 | 3.610 | 3.650 | 3.650 | 11,355,700 |
| 2023-09-07 | 3.740 | 3.740 | 3.640 | 3.640 | 3.640 | 15,099,860 |
| 2023-09-06 | 3.730 | 3.780 | 3.720 | 3.730 | 3.730 | 10,461,671 |
| 2023-09-05 | 3.810 | 3.820 | 3.740 | 3.750 | 3.750 | 13,748,528 |
| 2023-09-04 | 3.780 | 3.830 | 3.740 | 3.820 | 3.820 | 17,535,983 |
| 2023-09-01 | 3.740 | 3.850 | 3.730 | 3.770 | 3.770 | 18,179,147 |
| 2023-08-31 | 3.800 | 3.810 | 3.730 | 3.740 | 3.740 | 14,195,681 |
| 2023-08-30 | 3.810 | 3.850 | 3.790 | 3.810 | 3.810 | 17,679,770 |
| 2023-08-29 | 3.660 | 3.840 | 3.650 | 3.830 | 3.830 | 26,289,862 |
| 2023-08-28 | 3.750 | 3.780 | 3.660 | 3.680 | 3.680 | 26,273,136 |
| 2023-08-25 | 3.660 | 3.670 | 3.560 | 3.580 | 3.580 | 16,094,906 |
| 2023-08-24 | 3.670 | 3.720 | 3.630 | 3.670 | 3.670 | 15,395,327 |
| 2023-08-23 | 3.790 | 3.790 | 3.650 | 3.660 | 3.660 | 21,849,341 |
| 2023-08-22 | 3.780 | 3.840 | 3.710 | 3.790 | 3.790 | 23,809,359 |
| 2023-08-21 | 3.800 | 3.850 | 3.770 | 3.780 | 3.780 | 18,246,004 |
| 2023-08-18 | 3.880 | 3.910 | 3.820 | 3.840 | 3.840 | 25,131,542 |
| 2023-08-17 | 3.840 | 3.940 | 3.830 | 3.890 | 3.890 | 23,404,308 |
| 2023-08-16 | 3.850 | 3.910 | 3.830 | 3.860 | 3.860 | 19,796,799 |
| 2023-08-15 | 3.890 | 3.920 | 3.850 | 3.890 | 3.890 | 28,233,411 |
| 2023-08-14 | 3.910 | 3.920 | 3.830 | 3.910 | 3.910 | 40,613,824 |
| 2023-08-11 | 4.090 | 4.120 | 3.960 | 3.960 | 3.960 | 43,592,966 |
| 2023-08-10 | 4.150 | 4.180 | 4.070 | 4.090 | 4.090 | 46,974,237 |
| 2023-08-09 | 4.130 | 4.330 | 4.050 | 4.260 | 4.260 | 93,848,091 |
| 2023-08-08 | 4.370 | 4.380 | 4.120 | 4.130 | 4.130 | 89,696,145 |
| 2023-08-07 | 4.380 | 4.500 | 4.340 | 4.400 | 4.400 | 68,985,192 |
| 2023-08-04 | 4.620 | 4.670 | 4.400 | 4.490 | 4.490 | 111,182,410 |
| 2023-08-03 | 4.920 | 4.940 | 4.460 | 4.600 | 4.600 | 172,972,204 |
| 2023-08-02 | 4.350 | 4.800 | 4.230 | 4.800 | 4.800 | 190,061,205 |
| 2023-08-01 | 3.950 | 4.360 | 3.900 | 4.360 | 4.360 | 61,715,917 |
| 2023-07-31 | 3.910 | 4.020 | 3.910 | 3.960 | 3.960 | 21,350,248 |
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.