Lifan Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 4.400 | 4.550 | 4.380 | 4.450 | 4.450 | 10,496,116 |
| 2022-11-02 | 4.330 | 4.470 | 4.280 | 4.460 | 4.460 | 15,398,455 |
| 2022-11-01 | 4.260 | 4.340 | 4.200 | 4.310 | 4.310 | 17,595,513 |
| 2022-10-31 | 4.200 | 4.330 | 4.200 | 4.260 | 4.260 | 11,149,340 |
| 2022-10-28 | 4.550 | 4.550 | 4.250 | 4.270 | 4.270 | 20,710,700 |
| 2022-10-27 | 4.550 | 4.570 | 4.500 | 4.520 | 4.520 | 8,359,955 |
| 2022-10-26 | 4.570 | 4.580 | 4.460 | 4.510 | 4.510 | 9,370,689 |
| 2022-10-25 | 4.390 | 4.500 | 4.380 | 4.480 | 4.480 | 9,534,510 |
| 2022-10-24 | 4.520 | 4.590 | 4.370 | 4.410 | 4.410 | 9,740,636 |
| 2022-10-21 | 4.510 | 4.580 | 4.450 | 4.460 | 4.460 | 9,367,267 |
| 2022-10-20 | 4.550 | 4.630 | 4.440 | 4.530 | 4.530 | 10,195,681 |
| 2022-10-19 | 4.640 | 4.710 | 4.580 | 4.600 | 4.600 | 8,652,280 |
| 2022-10-18 | 4.650 | 4.790 | 4.650 | 4.690 | 4.690 | 11,882,743 |
| 2022-10-17 | 4.620 | 4.690 | 4.570 | 4.640 | 4.640 | 10,758,345 |
| 2022-10-14 | 4.670 | 4.700 | 4.620 | 4.650 | 4.650 | 10,007,592 |
| 2022-10-13 | 4.630 | 4.690 | 4.600 | 4.620 | 4.620 | 9,424,984 |
| 2022-10-12 | 4.450 | 4.680 | 4.360 | 4.680 | 4.680 | 10,217,015 |
| 2022-10-11 | 4.410 | 4.460 | 4.350 | 4.440 | 4.440 | 6,914,729 |
| 2022-10-10 | 4.670 | 4.700 | 4.380 | 4.400 | 4.400 | 14,709,972 |
| 2022-09-30 | 4.700 | 4.760 | 4.620 | 4.670 | 4.670 | 9,953,483 |
| 2022-09-29 | 4.740 | 4.800 | 4.680 | 4.690 | 4.690 | 9,548,074 |
| 2022-09-28 | 4.920 | 4.930 | 4.730 | 4.740 | 4.740 | 12,392,000 |
| 2022-09-27 | 4.960 | 5.040 | 4.850 | 4.960 | 4.960 | 13,525,419 |
| 2022-09-26 | 4.990 | 5.030 | 4.910 | 4.950 | 4.950 | 15,889,400 |
| 2022-09-23 | 5.110 | 5.190 | 4.960 | 5.000 | 5.000 | 19,083,321 |
| 2022-09-22 | 5.160 | 5.250 | 5.110 | 5.160 | 5.160 | 16,246,427 |
| 2022-09-21 | 5.190 | 5.240 | 5.080 | 5.230 | 5.230 | 22,031,081 |
| 2022-09-20 | 5.270 | 5.450 | 5.200 | 5.290 | 5.290 | 31,699,661 |
| 2022-09-19 | 5.170 | 5.470 | 5.030 | 5.300 | 5.300 | 51,789,339 |
| 2022-09-16 | 5.050 | 5.230 | 4.940 | 5.140 | 5.140 | 31,641,051 |
| 2022-09-15 | 5.160 | 5.190 | 4.990 | 5.030 | 5.030 | 25,689,256 |
| 2022-09-14 | 4.880 | 5.230 | 4.850 | 5.160 | 5.160 | 36,239,033 |
| 2022-09-13 | 4.840 | 4.980 | 4.840 | 4.960 | 4.960 | 16,996,893 |
| 2022-09-09 | 4.810 | 4.840 | 4.780 | 4.800 | 4.800 | 8,182,200 |
| 2022-09-08 | 4.810 | 4.910 | 4.800 | 4.820 | 4.820 | 10,667,200 |
| 2022-09-07 | 4.910 | 4.910 | 4.780 | 4.830 | 4.830 | 14,674,620 |
| 2022-09-06 | 4.810 | 5.140 | 4.810 | 4.920 | 4.920 | 25,341,586 |
| 2022-09-05 | 4.630 | 4.760 | 4.590 | 4.720 | 4.720 | 10,222,296 |
| 2022-09-02 | 4.610 | 4.650 | 4.570 | 4.640 | 4.640 | 7,360,640 |
| 2022-09-01 | 4.800 | 4.800 | 4.550 | 4.590 | 4.590 | 18,145,568 |
| 2022-08-31 | 4.920 | 4.940 | 4.730 | 4.730 | 4.730 | 15,919,493 |
| 2022-08-30 | 5.010 | 5.050 | 4.920 | 4.960 | 4.960 | 13,086,900 |
| 2022-08-29 | 5.040 | 5.110 | 5.000 | 5.030 | 5.030 | 11,480,421 |
| 2022-08-26 | 5.000 | 5.150 | 5.000 | 5.090 | 5.090 | 12,116,702 |
| 2022-08-25 | 5.070 | 5.070 | 4.960 | 5.040 | 5.040 | 11,051,444 |
| 2022-08-24 | 5.300 | 5.320 | 5.020 | 5.030 | 5.030 | 22,320,764 |
| 2022-08-23 | 5.140 | 5.250 | 5.120 | 5.250 | 5.250 | 17,547,919 |
| 2022-08-22 | 5.130 | 5.170 | 5.030 | 5.140 | 5.140 | 11,714,300 |
| 2022-08-19 | 5.170 | 5.210 | 5.130 | 5.130 | 5.130 | 12,277,615 |
| 2022-08-18 | 5.180 | 5.240 | 5.160 | 5.170 | 5.170 | 13,600,955 |
| 2022-08-17 | 5.170 | 5.200 | 5.120 | 5.160 | 5.160 | 9,790,456 |
| 2022-08-16 | 5.150 | 5.220 | 5.130 | 5.170 | 5.170 | 10,870,696 |
| 2022-08-15 | 5.120 | 5.200 | 5.100 | 5.170 | 5.170 | 13,316,001 |
| 2022-08-12 | 5.220 | 5.340 | 5.140 | 5.160 | 5.160 | 16,412,153 |
| 2022-08-11 | 5.190 | 5.250 | 5.130 | 5.210 | 5.210 | 17,723,200 |
| 2022-08-10 | 5.260 | 5.280 | 5.150 | 5.200 | 5.200 | 18,870,639 |
| 2022-08-09 | 5.290 | 5.490 | 5.270 | 5.280 | 5.280 | 33,724,373 |
| 2022-08-08 | 4.980 | 5.350 | 4.970 | 5.270 | 5.270 | 35,980,516 |
| 2022-08-05 | 4.920 | 4.960 | 4.850 | 4.960 | 4.960 | 12,513,716 |
| 2022-08-04 | 4.940 | 5.000 | 4.800 | 4.900 | 4.900 | 16,970,663 |
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.