Lifan Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 3.790 | 3.920 | 3.760 | 3.900 | 3.900 | 20,644,825 |
| 2023-07-27 | 3.830 | 3.880 | 3.800 | 3.810 | 3.810 | 13,068,698 |
| 2023-07-26 | 3.830 | 3.830 | 3.730 | 3.750 | 3.750 | 9,676,360 |
| 2023-07-25 | 3.690 | 3.830 | 3.690 | 3.830 | 3.830 | 16,736,900 |
| 2023-07-24 | 3.750 | 3.760 | 3.670 | 3.690 | 3.690 | 7,240,048 |
| 2023-07-21 | 3.770 | 3.790 | 3.730 | 3.750 | 3.750 | 8,914,651 |
| 2023-07-20 | 3.770 | 3.870 | 3.760 | 3.780 | 3.780 | 11,683,640 |
| 2023-07-19 | 3.820 | 3.850 | 3.760 | 3.810 | 3.810 | 10,706,800 |
| 2023-07-18 | 3.700 | 3.890 | 3.670 | 3.830 | 3.830 | 17,616,792 |
| 2023-07-17 | 3.730 | 3.750 | 3.660 | 3.710 | 3.710 | 10,229,334 |
| 2023-07-14 | 3.830 | 3.840 | 3.730 | 3.750 | 3.750 | 14,245,079 |
| 2023-07-13 | 3.830 | 3.840 | 3.760 | 3.840 | 3.840 | 17,473,434 |
| 2023-07-12 | 3.780 | 3.920 | 3.770 | 3.830 | 3.830 | 31,040,964 |
| 2023-07-11 | 3.710 | 3.800 | 3.680 | 3.790 | 3.790 | 19,374,500 |
| 2023-07-10 | 3.710 | 3.790 | 3.670 | 3.700 | 3.700 | 10,628,341 |
| 2023-07-07 | 3.690 | 3.800 | 3.670 | 3.700 | 3.700 | 14,664,294 |
| 2023-07-06 | 3.680 | 3.720 | 3.640 | 3.690 | 3.690 | 7,911,894 |
| 2023-07-05 | 3.720 | 3.770 | 3.660 | 3.670 | 3.670 | 11,146,479 |
| 2023-07-04 | 3.670 | 3.800 | 3.660 | 3.740 | 3.740 | 18,249,804 |
| 2023-07-03 | 3.580 | 3.700 | 3.580 | 3.680 | 3.680 | 18,310,991 |
| 2023-06-30 | 3.560 | 3.640 | 3.550 | 3.570 | 3.570 | 8,240,094 |
| 2023-06-29 | 3.600 | 3.650 | 3.570 | 3.580 | 3.580 | 8,695,600 |
| 2023-06-28 | 3.650 | 3.700 | 3.600 | 3.620 | 3.620 | 10,466,000 |
| 2023-06-27 | 3.600 | 3.680 | 3.560 | 3.660 | 3.660 | 16,723,499 |
| 2023-06-26 | 3.520 | 3.770 | 3.520 | 3.640 | 3.640 | 31,940,124 |
| 2023-06-21 | 3.510 | 3.560 | 3.480 | 3.520 | 3.520 | 10,391,952 |
| 2023-06-20 | 3.530 | 3.540 | 3.490 | 3.510 | 3.510 | 7,564,874 |
| 2023-06-19 | 3.560 | 3.590 | 3.500 | 3.510 | 3.510 | 7,783,500 |
| 2023-06-16 | 3.590 | 3.590 | 3.530 | 3.530 | 3.530 | 9,607,264 |
| 2023-06-15 | 3.520 | 3.580 | 3.500 | 3.560 | 3.560 | 8,898,645 |
| 2023-06-14 | 3.520 | 3.570 | 3.480 | 3.520 | 3.520 | 10,827,337 |
| 2023-06-13 | 3.440 | 3.530 | 3.440 | 3.510 | 3.510 | 11,710,026 |
| 2023-06-12 | 3.300 | 3.470 | 3.300 | 3.460 | 3.460 | 16,589,447 |
| 2023-06-09 | 3.300 | 3.360 | 3.290 | 3.320 | 3.320 | 8,305,836 |
| 2023-06-08 | 3.310 | 3.330 | 3.260 | 3.270 | 3.270 | 7,512,264 |
| 2023-06-07 | 3.310 | 3.350 | 3.290 | 3.300 | 3.300 | 7,399,800 |
| 2023-06-06 | 3.400 | 3.420 | 3.320 | 3.320 | 3.320 | 6,488,600 |
| 2023-06-05 | 3.400 | 3.470 | 3.370 | 3.400 | 3.400 | 6,865,729 |
| 2023-06-02 | 3.380 | 3.420 | 3.380 | 3.410 | 3.410 | 5,827,300 |
| 2023-06-01 | 3.300 | 3.420 | 3.290 | 3.370 | 3.370 | 10,195,168 |
| 2023-05-31 | 3.330 | 3.350 | 3.300 | 3.300 | 3.300 | 6,242,348 |
| 2023-05-30 | 3.330 | 3.370 | 3.300 | 3.340 | 3.340 | 6,308,803 |
| 2023-05-29 | 3.380 | 3.400 | 3.310 | 3.330 | 3.330 | 6,376,012 |
| 2023-05-26 | 3.350 | 3.390 | 3.290 | 3.380 | 3.380 | 7,848,866 |
| 2023-05-25 | 3.380 | 3.400 | 3.310 | 3.360 | 3.360 | 7,041,300 |
| 2023-05-24 | 3.430 | 3.440 | 3.370 | 3.370 | 3.370 | 7,547,144 |
| 2023-05-23 | 3.490 | 3.510 | 3.440 | 3.440 | 3.440 | 5,714,798 |
| 2023-05-22 | 3.470 | 3.510 | 3.450 | 3.490 | 3.490 | 7,198,474 |
| 2023-05-19 | 3.520 | 3.520 | 3.480 | 3.480 | 3.480 | 7,049,876 |
| 2023-05-18 | 3.540 | 3.570 | 3.490 | 3.520 | 3.520 | 6,588,800 |
| 2023-05-17 | 3.510 | 3.560 | 3.510 | 3.550 | 3.550 | 6,770,637 |
| 2023-05-16 | 3.600 | 3.610 | 3.510 | 3.540 | 3.540 | 8,503,488 |
| 2023-05-15 | 3.550 | 3.600 | 3.550 | 3.600 | 3.600 | 7,374,200 |
| 2023-05-12 | 3.640 | 3.640 | 3.550 | 3.570 | 3.570 | 9,300,700 |
| 2023-05-11 | 3.650 | 3.660 | 3.560 | 3.640 | 3.640 | 11,547,301 |
| 2023-05-10 | 3.470 | 3.630 | 3.460 | 3.620 | 3.620 | 19,864,864 |
| 2023-05-09 | 3.520 | 3.540 | 3.460 | 3.470 | 3.470 | 9,582,800 |
| 2023-05-08 | 3.520 | 3.560 | 3.470 | 3.520 | 3.520 | 8,066,700 |
| 2023-05-05 | 3.560 | 3.590 | 3.470 | 3.510 | 3.510 | 7,693,601 |
| 2023-05-04 | 3.540 | 3.620 | 3.510 | 3.560 | 3.560 | 9,931,841 |
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.