Lifan Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 3.800 | 3.850 | 3.670 | 3.850 | 3.850 | 11,483,329 |
| 2022-05-09 | 3.860 | 3.920 | 3.750 | 3.800 | 3.800 | 12,607,300 |
| 2022-05-06 | 4.000 | 4.000 | 3.810 | 3.860 | 3.860 | 20,173,700 |
| 2022-05-05 | 3.990 | 4.210 | 3.890 | 4.070 | 4.070 | 27,979,688 |
| 2022-04-29 | 3.690 | 3.930 | 3.690 | 3.930 | 3.930 | 23,512,062 |
| 2022-04-28 | 3.580 | 3.650 | 3.500 | 3.570 | 3.570 | 9,791,901 |
| 2022-04-27 | 3.350 | 3.640 | 3.290 | 3.630 | 3.630 | 17,741,001 |
| 2022-04-26 | 3.600 | 3.660 | 3.450 | 3.450 | 3.450 | 12,256,916 |
| 2022-04-25 | 3.890 | 3.920 | 3.620 | 3.620 | 3.620 | 15,889,223 |
| 2022-04-22 | 4.000 | 4.050 | 3.900 | 3.980 | 3.980 | 9,691,610 |
| 2022-04-21 | 4.160 | 4.190 | 3.980 | 4.000 | 4.000 | 11,514,819 |
| 2022-04-20 | 4.240 | 4.320 | 4.180 | 4.210 | 4.210 | 9,127,137 |
| 2022-04-19 | 4.210 | 4.280 | 4.200 | 4.230 | 4.230 | 6,727,075 |
| 2022-04-18 | 4.180 | 4.220 | 4.110 | 4.200 | 4.200 | 8,123,806 |
| 2022-04-15 | 4.200 | 4.260 | 4.100 | 4.180 | 4.180 | 10,099,741 |
| 2022-04-14 | 4.230 | 4.320 | 4.180 | 4.220 | 4.220 | 9,901,490 |
| 2022-04-13 | 4.200 | 4.230 | 4.140 | 4.150 | 4.150 | 7,637,438 |
| 2022-04-12 | 4.050 | 4.190 | 4.040 | 4.180 | 4.180 | 13,006,464 |
| 2022-04-11 | 4.260 | 4.280 | 4.070 | 4.090 | 4.090 | 10,689,340 |
| 2022-04-08 | 4.340 | 4.370 | 4.180 | 4.280 | 4.280 | 10,975,095 |
| 2022-04-07 | 4.560 | 4.600 | 4.320 | 4.340 | 4.340 | 16,918,428 |
| 2022-04-06 | 4.450 | 4.510 | 4.430 | 4.490 | 4.490 | 10,357,922 |
| 2022-04-01 | 4.390 | 4.480 | 4.370 | 4.450 | 4.450 | 9,383,908 |
| 2022-03-31 | 4.440 | 4.500 | 4.410 | 4.410 | 4.410 | 9,852,176 |
| 2022-03-30 | 4.380 | 4.470 | 4.370 | 4.440 | 4.440 | 9,618,600 |
| 2022-03-29 | 4.460 | 4.480 | 4.350 | 4.370 | 4.370 | 8,923,146 |
| 2022-03-28 | 4.450 | 4.550 | 4.350 | 4.430 | 4.430 | 9,345,251 |
| 2022-03-25 | 4.590 | 4.590 | 4.460 | 4.470 | 4.470 | 7,598,048 |
| 2022-03-24 | 4.600 | 4.610 | 4.500 | 4.530 | 4.530 | 6,178,280 |
| 2022-03-23 | 4.610 | 4.680 | 4.580 | 4.620 | 4.620 | 7,433,263 |
| 2022-03-22 | 4.680 | 4.680 | 4.600 | 4.620 | 4.620 | 7,465,600 |
| 2022-03-21 | 4.720 | 4.740 | 4.600 | 4.660 | 4.660 | 9,277,550 |
| 2022-03-18 | 4.570 | 4.730 | 4.530 | 4.700 | 4.700 | 14,223,150 |
| 2022-03-17 | 4.590 | 4.670 | 4.560 | 4.570 | 4.570 | 11,891,837 |
| 2022-03-16 | 4.510 | 4.590 | 4.320 | 4.540 | 4.540 | 16,877,557 |
| 2022-03-15 | 4.750 | 4.750 | 4.450 | 4.470 | 4.470 | 15,735,100 |
| 2022-03-14 | 4.890 | 4.900 | 4.780 | 4.780 | 4.780 | 8,520,111 |
| 2022-03-11 | 4.790 | 4.920 | 4.680 | 4.890 | 4.890 | 11,647,500 |
| 2022-03-10 | 4.820 | 4.920 | 4.810 | 4.830 | 4.830 | 12,171,626 |
| 2022-03-09 | 4.870 | 4.880 | 4.570 | 4.770 | 4.770 | 16,709,619 |
| 2022-03-08 | 5.070 | 5.090 | 4.810 | 4.870 | 4.870 | 17,698,496 |
| 2022-03-07 | 5.160 | 5.230 | 5.010 | 5.030 | 5.030 | 11,705,600 |
| 2022-03-04 | 5.300 | 5.300 | 5.120 | 5.170 | 5.170 | 12,847,890 |
| 2022-03-03 | 5.310 | 5.390 | 5.280 | 5.300 | 5.300 | 8,588,900 |
| 2022-03-02 | 5.360 | 5.370 | 5.280 | 5.300 | 5.300 | 9,128,206 |
| 2022-03-01 | 5.430 | 5.470 | 5.370 | 5.390 | 5.390 | 7,062,329 |
| 2022-02-28 | 5.430 | 5.460 | 5.290 | 5.390 | 5.390 | 8,121,317 |
| 2022-02-25 | 5.460 | 5.540 | 5.420 | 5.430 | 5.430 | 8,699,365 |
| 2022-02-24 | 5.570 | 5.730 | 5.380 | 5.440 | 5.440 | 20,295,654 |
| 2022-02-23 | 5.490 | 5.550 | 5.480 | 5.550 | 5.550 | 8,101,701 |
| 2022-02-22 | 5.610 | 5.610 | 5.450 | 5.470 | 5.470 | 10,559,700 |
| 2022-02-21 | 5.600 | 5.630 | 5.520 | 5.630 | 5.630 | 7,629,870 |
| 2022-02-18 | 5.580 | 5.600 | 5.510 | 5.600 | 5.600 | 6,598,684 |
| 2022-02-17 | 5.710 | 5.710 | 5.580 | 5.590 | 5.590 | 7,802,107 |
| 2022-02-16 | 5.590 | 5.760 | 5.580 | 5.710 | 5.710 | 10,097,319 |
| 2022-02-15 | 5.600 | 5.620 | 5.480 | 5.570 | 5.570 | 8,355,747 |
| 2022-02-14 | 5.580 | 5.600 | 5.460 | 5.590 | 5.590 | 8,762,877 |
| 2022-02-11 | 5.630 | 5.690 | 5.560 | 5.560 | 5.560 | 10,033,664 |
| 2022-02-10 | 5.780 | 5.870 | 5.720 | 5.730 | 5.730 | 10,338,003 |
| 2022-02-09 | 5.690 | 5.770 | 5.670 | 5.730 | 5.730 | 8,510,163 |
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.