Lifan Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 3.520 | 3.550 | 3.500 | 3.530 | 3.530 | 10,045,000 |
| 2023-04-27 | 3.450 | 3.540 | 3.430 | 3.520 | 3.520 | 10,400,039 |
| 2023-04-26 | 3.380 | 3.470 | 3.360 | 3.440 | 3.440 | 10,336,704 |
| 2023-04-25 | 3.440 | 3.480 | 3.330 | 3.380 | 3.380 | 13,778,400 |
| 2023-04-24 | 3.400 | 3.560 | 3.370 | 3.480 | 3.480 | 17,082,797 |
| 2023-04-21 | 3.460 | 3.490 | 3.390 | 3.400 | 3.400 | 10,738,264 |
| 2023-04-20 | 3.550 | 3.550 | 3.460 | 3.460 | 3.460 | 9,538,871 |
| 2023-04-19 | 3.580 | 3.590 | 3.520 | 3.540 | 3.540 | 8,204,012 |
| 2023-04-18 | 3.640 | 3.640 | 3.580 | 3.590 | 3.590 | 7,291,278 |
| 2023-04-17 | 3.570 | 3.630 | 3.550 | 3.620 | 3.620 | 10,179,429 |
| 2023-04-14 | 3.530 | 3.590 | 3.530 | 3.550 | 3.550 | 9,960,569 |
| 2023-04-13 | 3.570 | 3.580 | 3.520 | 3.530 | 3.530 | 8,955,040 |
| 2023-04-12 | 3.630 | 3.650 | 3.540 | 3.560 | 3.560 | 10,889,424 |
| 2023-04-11 | 3.630 | 3.640 | 3.590 | 3.620 | 3.620 | 7,694,330 |
| 2023-04-10 | 3.660 | 3.690 | 3.620 | 3.630 | 3.630 | 8,057,350 |
| 2023-04-07 | 3.600 | 3.710 | 3.600 | 3.680 | 3.680 | 9,283,467 |
| 2023-04-06 | 3.680 | 3.690 | 3.580 | 3.600 | 3.600 | 12,429,367 |
| 2023-04-04 | 3.760 | 3.790 | 3.680 | 3.680 | 3.680 | 14,057,679 |
| 2023-04-03 | 3.810 | 3.820 | 3.770 | 3.790 | 3.790 | 8,733,231 |
| 2023-03-31 | 3.810 | 3.830 | 3.790 | 3.810 | 3.810 | 6,023,400 |
| 2023-03-30 | 3.780 | 3.810 | 3.720 | 3.800 | 3.800 | 8,393,465 |
| 2023-03-29 | 3.790 | 3.830 | 3.750 | 3.760 | 3.760 | 7,219,541 |
| 2023-03-28 | 3.810 | 3.820 | 3.780 | 3.790 | 3.790 | 6,737,889 |
| 2023-03-27 | 3.840 | 3.850 | 3.770 | 3.780 | 3.780 | 7,219,800 |
| 2023-03-24 | 3.850 | 3.850 | 3.810 | 3.840 | 3.840 | 6,167,815 |
| 2023-03-23 | 3.850 | 3.860 | 3.810 | 3.840 | 3.840 | 6,278,040 |
| 2023-03-22 | 3.830 | 3.880 | 3.830 | 3.850 | 3.850 | 8,275,071 |
| 2023-03-21 | 3.740 | 3.830 | 3.740 | 3.820 | 3.820 | 8,299,904 |
| 2023-03-20 | 3.760 | 3.780 | 3.730 | 3.760 | 3.760 | 6,682,073 |
| 2023-03-17 | 3.790 | 3.800 | 3.750 | 3.750 | 3.750 | 9,031,300 |
| 2023-03-16 | 3.840 | 3.840 | 3.760 | 3.770 | 3.770 | 8,231,254 |
| 2023-03-15 | 3.850 | 3.870 | 3.820 | 3.840 | 3.840 | 6,967,058 |
| 2023-03-14 | 3.870 | 3.880 | 3.730 | 3.830 | 3.830 | 15,889,718 |
| 2023-03-13 | 3.900 | 3.910 | 3.820 | 3.870 | 3.870 | 10,942,221 |
| 2023-03-10 | 3.990 | 3.990 | 3.910 | 3.910 | 3.910 | 10,329,867 |
| 2023-03-09 | 4.010 | 4.030 | 3.990 | 4.000 | 4.000 | 6,433,105 |
| 2023-03-08 | 4.020 | 4.040 | 3.990 | 4.010 | 4.010 | 7,201,667 |
| 2023-03-07 | 4.110 | 4.130 | 4.020 | 4.030 | 4.030 | 13,884,522 |
| 2023-03-06 | 4.170 | 4.170 | 4.100 | 4.110 | 4.110 | 6,762,400 |
| 2023-03-03 | 4.160 | 4.180 | 4.110 | 4.140 | 4.140 | 7,164,685 |
| 2023-03-02 | 4.190 | 4.210 | 4.150 | 4.160 | 4.160 | 7,241,563 |
| 2023-03-01 | 4.190 | 4.200 | 4.160 | 4.190 | 4.190 | 6,994,600 |
| 2023-02-28 | 4.160 | 4.210 | 4.130 | 4.200 | 4.200 | 6,230,350 |
| 2023-02-27 | 4.270 | 4.270 | 4.150 | 4.160 | 4.160 | 8,926,150 |
| 2023-02-24 | 4.250 | 4.270 | 4.200 | 4.220 | 4.220 | 6,957,382 |
| 2023-02-23 | 4.260 | 4.300 | 4.230 | 4.270 | 4.270 | 8,346,818 |
| 2023-02-22 | 4.280 | 4.280 | 4.220 | 4.250 | 4.250 | 6,295,300 |
| 2023-02-21 | 4.200 | 4.300 | 4.190 | 4.270 | 4.270 | 11,108,141 |
| 2023-02-20 | 4.210 | 4.220 | 4.140 | 4.210 | 4.210 | 8,344,856 |
| 2023-02-17 | 4.220 | 4.280 | 4.170 | 4.190 | 4.190 | 9,806,245 |
| 2023-02-16 | 4.330 | 4.330 | 4.140 | 4.190 | 4.190 | 18,622,951 |
| 2023-02-15 | 4.290 | 4.390 | 4.290 | 4.300 | 4.300 | 14,625,168 |
| 2023-02-14 | 4.300 | 4.310 | 4.260 | 4.270 | 4.270 | 6,860,393 |
| 2023-02-13 | 4.300 | 4.310 | 4.260 | 4.290 | 4.290 | 10,519,324 |
| 2023-02-10 | 4.320 | 4.330 | 4.250 | 4.280 | 4.280 | 7,396,500 |
| 2023-02-09 | 4.280 | 4.340 | 4.270 | 4.330 | 4.330 | 8,963,342 |
| 2023-02-08 | 4.290 | 4.320 | 4.250 | 4.290 | 4.290 | 7,240,700 |
| 2023-02-07 | 4.250 | 4.320 | 4.220 | 4.320 | 4.320 | 9,486,358 |
| 2023-02-06 | 4.320 | 4.330 | 4.240 | 4.250 | 4.250 | 7,948,318 |
| 2023-02-03 | 4.330 | 4.330 | 4.230 | 4.290 | 4.290 | 12,214,653 |
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.