Lifan Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 4.390 | 4.400 | 4.320 | 4.320 | 4.320 | 11,263,400 |
| 2023-02-01 | 4.310 | 4.370 | 4.290 | 4.360 | 4.360 | 12,661,900 |
| 2023-01-31 | 4.290 | 4.340 | 4.260 | 4.310 | 4.310 | 10,259,023 |
| 2023-01-30 | 4.290 | 4.400 | 4.270 | 4.290 | 4.290 | 16,693,901 |
| 2023-01-20 | 4.190 | 4.230 | 4.160 | 4.220 | 4.220 | 9,538,600 |
| 2023-01-19 | 4.120 | 4.200 | 4.090 | 4.160 | 4.160 | 14,197,331 |
| 2023-01-18 | 4.120 | 4.120 | 4.080 | 4.100 | 4.100 | 5,316,749 |
| 2023-01-17 | 4.110 | 4.130 | 4.070 | 4.100 | 4.100 | 5,820,200 |
| 2023-01-16 | 4.070 | 4.130 | 4.070 | 4.110 | 4.110 | 8,785,700 |
| 2023-01-13 | 4.120 | 4.120 | 4.050 | 4.080 | 4.080 | 6,302,986 |
| 2023-01-12 | 4.050 | 4.120 | 4.030 | 4.090 | 4.090 | 7,778,604 |
| 2023-01-11 | 4.120 | 4.140 | 4.050 | 4.060 | 4.060 | 8,714,900 |
| 2023-01-10 | 4.080 | 4.150 | 4.010 | 4.140 | 4.140 | 16,539,038 |
| 2023-01-09 | 4.040 | 4.100 | 4.030 | 4.050 | 4.050 | 9,217,700 |
| 2023-01-06 | 4.020 | 4.060 | 4.000 | 4.040 | 4.040 | 9,945,600 |
| 2023-01-05 | 3.980 | 4.080 | 3.970 | 4.060 | 4.060 | 14,012,534 |
| 2023-01-04 | 3.980 | 4.130 | 3.960 | 4.010 | 4.010 | 19,980,657 |
| 2023-01-03 | 3.860 | 3.930 | 3.860 | 3.920 | 3.920 | 6,293,785 |
| 2022-12-30 | 3.840 | 3.920 | 3.840 | 3.860 | 3.860 | 7,007,722 |
| 2022-12-29 | 3.870 | 3.910 | 3.830 | 3.830 | 3.830 | 7,381,858 |
| 2022-12-28 | 3.980 | 3.980 | 3.870 | 3.890 | 3.890 | 7,654,903 |
| 2022-12-27 | 4.060 | 4.070 | 3.960 | 3.960 | 3.960 | 6,196,054 |
| 2022-12-26 | 3.900 | 4.040 | 3.890 | 4.030 | 4.030 | 11,112,897 |
| 2022-12-23 | 3.970 | 3.970 | 3.850 | 3.900 | 3.900 | 8,613,223 |
| 2022-12-22 | 4.000 | 4.030 | 3.950 | 3.960 | 3.960 | 9,032,387 |
| 2022-12-21 | 4.100 | 4.130 | 3.970 | 3.990 | 3.990 | 9,492,893 |
| 2022-12-20 | 4.070 | 4.120 | 4.000 | 4.100 | 4.100 | 8,501,172 |
| 2022-12-19 | 4.130 | 4.180 | 4.040 | 4.060 | 4.060 | 9,318,225 |
| 2022-12-16 | 4.140 | 4.150 | 4.080 | 4.100 | 4.100 | 8,057,530 |
| 2022-12-15 | 4.120 | 4.190 | 4.120 | 4.160 | 4.160 | 9,505,988 |
| 2022-12-14 | 4.130 | 4.160 | 4.120 | 4.130 | 4.130 | 7,471,100 |
| 2022-12-13 | 4.160 | 4.210 | 4.120 | 4.130 | 4.130 | 8,583,357 |
| 2022-12-12 | 4.210 | 4.210 | 4.120 | 4.150 | 4.150 | 12,146,066 |
| 2022-12-09 | 4.250 | 4.280 | 4.160 | 4.220 | 4.220 | 13,527,856 |
| 2022-12-08 | 4.340 | 4.370 | 4.230 | 4.240 | 4.240 | 16,149,790 |
| 2022-12-07 | 4.360 | 4.440 | 4.340 | 4.340 | 4.340 | 14,763,685 |
| 2022-12-06 | 4.320 | 4.420 | 4.290 | 4.370 | 4.370 | 19,615,254 |
| 2022-12-05 | 4.260 | 4.350 | 4.250 | 4.340 | 4.340 | 13,539,077 |
| 2022-12-02 | 4.330 | 4.330 | 4.250 | 4.260 | 4.260 | 9,603,491 |
| 2022-12-01 | 4.440 | 4.440 | 4.300 | 4.320 | 4.320 | 16,084,273 |
| 2022-11-30 | 4.200 | 4.390 | 4.180 | 4.350 | 4.350 | 23,898,211 |
| 2022-11-29 | 4.150 | 4.210 | 4.120 | 4.210 | 4.210 | 13,634,002 |
| 2022-11-28 | 4.170 | 4.170 | 4.030 | 4.150 | 4.150 | 11,852,165 |
| 2022-11-25 | 4.200 | 4.210 | 4.160 | 4.170 | 4.170 | 7,431,452 |
| 2022-11-24 | 4.250 | 4.250 | 4.180 | 4.200 | 4.200 | 10,864,000 |
| 2022-11-23 | 4.220 | 4.250 | 4.200 | 4.220 | 4.220 | 10,541,196 |
| 2022-11-22 | 4.290 | 4.320 | 4.210 | 4.220 | 4.220 | 11,282,761 |
| 2022-11-21 | 4.310 | 4.320 | 4.230 | 4.310 | 4.310 | 11,861,214 |
| 2022-11-18 | 4.420 | 4.440 | 4.270 | 4.280 | 4.280 | 18,213,426 |
| 2022-11-17 | 4.430 | 4.470 | 4.380 | 4.410 | 4.410 | 9,369,441 |
| 2022-11-16 | 4.500 | 4.550 | 4.460 | 4.480 | 4.480 | 9,686,296 |
| 2022-11-15 | 4.390 | 4.520 | 4.360 | 4.500 | 4.500 | 12,132,932 |
| 2022-11-14 | 4.510 | 4.560 | 4.390 | 4.400 | 4.400 | 15,614,700 |
| 2022-11-11 | 4.550 | 4.610 | 4.460 | 4.510 | 4.510 | 19,294,015 |
| 2022-11-10 | 4.500 | 4.510 | 4.450 | 4.490 | 4.490 | 8,419,341 |
| 2022-11-09 | 4.580 | 4.620 | 4.500 | 4.530 | 4.530 | 12,638,615 |
| 2022-11-08 | 4.610 | 4.660 | 4.560 | 4.590 | 4.590 | 10,824,228 |
| 2022-11-07 | 4.660 | 4.710 | 4.590 | 4.640 | 4.640 | 13,174,581 |
| 2022-11-04 | 4.440 | 4.650 | 4.430 | 4.620 | 4.620 | 15,391,509 |
| 2022-11-03 | 4.400 | 4.550 | 4.380 | 4.450 | 4.450 | 10,496,116 |
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.