Lifan Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.340 | 6.370 | 6.160 | 6.230 | 6.230 | 22,247,277 |
| 2025-01-20 | 6.290 | 6.370 | 6.250 | 6.300 | 6.300 | 27,660,400 |
| 2025-01-17 | 6.200 | 6.300 | 6.140 | 6.220 | 6.220 | 22,081,404 |
| 2025-01-16 | 6.250 | 6.440 | 6.160 | 6.230 | 6.230 | 35,628,700 |
| 2025-01-15 | 6.260 | 6.400 | 6.120 | 6.240 | 6.240 | 39,308,522 |
| 2025-01-14 | 5.960 | 6.250 | 5.810 | 6.250 | 6.250 | 44,460,599 |
| 2025-01-13 | 5.750 | 5.900 | 5.620 | 5.880 | 5.880 | 41,656,106 |
| 2025-01-10 | 6.080 | 6.150 | 5.850 | 5.860 | 5.860 | 34,442,500 |
| 2025-01-09 | 6.010 | 6.140 | 5.920 | 6.060 | 6.060 | 43,435,800 |
| 2025-01-08 | 6.230 | 6.300 | 5.760 | 6.040 | 6.040 | 84,071,393 |
| 2025-01-07 | 6.150 | 6.450 | 6.130 | 6.330 | 6.330 | 53,392,626 |
| 2025-01-06 | 6.380 | 6.460 | 6.100 | 6.150 | 6.150 | 66,108,014 |
| 2025-01-03 | 6.900 | 6.940 | 6.350 | 6.410 | 6.410 | 99,943,799 |
| 2025-01-02 | 7.470 | 7.560 | 6.890 | 6.890 | 6.890 | 110,636,590 |
| 2024-12-31 | 7.270 | 7.750 | 7.100 | 7.650 | 7.650 | 139,694,274 |
| 2024-12-30 | 7.270 | 7.330 | 7.100 | 7.220 | 7.220 | 39,479,490 |
| 2024-12-27 | 7.180 | 7.420 | 7.010 | 7.260 | 7.260 | 59,959,508 |
| 2024-12-26 | 7.000 | 7.200 | 6.960 | 7.110 | 7.110 | 51,309,852 |
| 2024-12-25 | 7.080 | 7.090 | 6.790 | 6.960 | 6.960 | 40,775,238 |
| 2024-12-24 | 7.210 | 7.290 | 6.920 | 7.040 | 7.040 | 56,865,426 |
| 2024-12-23 | 7.060 | 7.320 | 6.950 | 7.190 | 7.190 | 61,972,016 |
| 2024-12-20 | 7.140 | 7.230 | 7.000 | 7.110 | 7.110 | 41,085,003 |
| 2024-12-19 | 7.010 | 7.190 | 6.990 | 7.140 | 7.140 | 37,400,667 |
| 2024-12-18 | 7.270 | 7.320 | 7.090 | 7.110 | 7.110 | 38,545,981 |
| 2024-12-17 | 7.400 | 7.490 | 7.210 | 7.260 | 7.260 | 41,751,355 |
| 2024-12-16 | 7.640 | 7.650 | 7.380 | 7.430 | 7.430 | 49,056,700 |
| 2024-12-13 | 7.660 | 7.880 | 7.400 | 7.700 | 7.700 | 76,099,301 |
| 2024-12-12 | 7.690 | 7.850 | 7.530 | 7.730 | 7.730 | 61,227,402 |
| 2024-12-11 | 7.600 | 7.970 | 7.510 | 7.700 | 7.700 | 77,673,025 |
| 2024-12-10 | 7.500 | 7.890 | 7.360 | 7.700 | 7.700 | 112,472,072 |
| 2024-12-09 | 7.330 | 7.530 | 7.200 | 7.300 | 7.300 | 46,880,069 |
| 2024-12-06 | 7.330 | 7.420 | 7.100 | 7.370 | 7.370 | 58,205,188 |
| 2024-12-05 | 7.180 | 7.430 | 7.070 | 7.340 | 7.340 | 62,941,474 |
| 2024-12-04 | 7.640 | 7.690 | 7.120 | 7.140 | 7.140 | 98,222,118 |
| 2024-12-03 | 8.000 | 8.000 | 7.570 | 7.720 | 7.720 | 125,471,268 |
| 2024-12-02 | 7.250 | 7.760 | 7.120 | 7.760 | 7.760 | 123,723,030 |
| 2024-11-29 | 7.180 | 7.280 | 6.930 | 7.050 | 7.050 | 65,552,796 |
| 2024-11-28 | 7.130 | 7.430 | 7.080 | 7.210 | 7.210 | 77,286,169 |
| 2024-11-27 | 6.950 | 7.100 | 6.790 | 7.090 | 7.090 | 50,867,260 |
| 2024-11-26 | 7.030 | 7.150 | 6.900 | 6.980 | 6.980 | 38,583,000 |
| 2024-11-25 | 6.950 | 7.100 | 6.720 | 7.070 | 7.070 | 63,734,917 |
| 2024-11-22 | 7.310 | 7.510 | 7.000 | 7.010 | 7.010 | 80,172,939 |
| 2024-11-21 | 7.080 | 7.520 | 7.000 | 7.350 | 7.350 | 112,219,839 |
| 2024-11-20 | 7.080 | 7.140 | 6.910 | 7.070 | 7.070 | 68,083,450 |
| 2024-11-19 | 6.690 | 7.080 | 6.610 | 7.070 | 7.070 | 90,198,498 |
| 2024-11-18 | 7.060 | 7.140 | 6.650 | 6.690 | 6.690 | 91,944,157 |
| 2024-11-15 | 7.300 | 7.440 | 7.010 | 7.040 | 7.040 | 99,722,297 |
| 2024-11-14 | 7.500 | 7.650 | 7.340 | 7.380 | 7.380 | 92,678,423 |
| 2024-11-13 | 7.700 | 7.940 | 7.300 | 7.540 | 7.540 | 172,314,642 |
| 2024-11-12 | 8.960 | 8.960 | 7.940 | 7.940 | 7.940 | 212,315,279 |
| 2024-11-11 | 9.070 | 9.090 | 8.480 | 8.820 | 8.820 | 155,795,812 |
| 2024-11-08 | 8.550 | 9.150 | 8.420 | 8.860 | 8.860 | 144,370,387 |
| 2024-11-07 | 8.010 | 8.540 | 7.950 | 8.320 | 8.320 | 135,289,587 |
| 2024-11-06 | 8.010 | 8.550 | 7.860 | 8.140 | 8.140 | 171,961,450 |
| 2024-11-05 | 7.580 | 8.150 | 7.530 | 7.960 | 7.960 | 169,849,481 |
| 2024-11-04 | 7.300 | 7.690 | 7.280 | 7.470 | 7.470 | 116,843,153 |
| 2024-11-01 | 7.370 | 7.800 | 6.950 | 7.390 | 7.390 | 176,864,902 |
| 2024-10-31 | 7.590 | 7.920 | 7.340 | 7.550 | 7.550 | 230,838,781 |
| 2024-10-30 | 7.870 | 8.480 | 7.510 | 7.760 | 7.760 | 303,716,140 |
| 2024-10-29 | 7.600 | 7.830 | 7.280 | 7.830 | 7.830 | 135,367,056 |
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.