Lifan Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.350 | 7.120 | 6.120 | 7.120 | 7.120 | 167,789,073 |
| 2024-10-25 | 6.100 | 6.610 | 6.080 | 6.470 | 6.470 | 212,845,401 |
| 2024-10-24 | 6.080 | 6.150 | 5.680 | 6.010 | 6.010 | 212,440,857 |
| 2024-10-23 | 5.450 | 5.840 | 5.430 | 5.840 | 5.840 | 122,292,536 |
| 2024-10-22 | 5.030 | 5.430 | 5.020 | 5.310 | 5.310 | 102,271,402 |
| 2024-10-21 | 4.830 | 5.160 | 4.760 | 5.070 | 5.070 | 88,503,060 |
| 2024-10-18 | 4.610 | 4.800 | 4.500 | 4.710 | 4.710 | 54,819,631 |
| 2024-10-17 | 4.600 | 4.840 | 4.580 | 4.600 | 4.600 | 55,818,917 |
| 2024-10-16 | 4.500 | 4.660 | 4.480 | 4.590 | 4.590 | 39,033,280 |
| 2024-10-15 | 4.480 | 4.720 | 4.450 | 4.580 | 4.580 | 60,485,576 |
| 2024-10-14 | 4.600 | 4.700 | 4.380 | 4.600 | 4.600 | 102,583,175 |
| 2024-10-11 | 5.220 | 5.250 | 4.810 | 4.810 | 4.810 | 132,583,835 |
| 2024-10-10 | 4.850 | 5.340 | 4.780 | 5.340 | 5.340 | 161,832,081 |
| 2024-10-09 | 4.950 | 5.030 | 4.560 | 4.850 | 4.850 | 90,683,826 |
| 2024-10-08 | 5.150 | 5.150 | 4.700 | 5.050 | 5.050 | 107,917,571 |
| 2024-09-30 | 4.420 | 4.680 | 4.410 | 4.680 | 4.680 | 72,809,130 |
| 2024-09-27 | 4.150 | 4.270 | 4.120 | 4.250 | 4.250 | 29,024,631 |
| 2024-09-26 | 3.970 | 4.100 | 3.930 | 4.100 | 4.100 | 39,082,412 |
| 2024-09-25 | 4.020 | 4.120 | 3.960 | 3.960 | 3.960 | 33,217,625 |
| 2024-09-24 | 3.920 | 4.030 | 3.810 | 4.020 | 4.020 | 37,813,748 |
| 2024-09-23 | 3.910 | 4.010 | 3.880 | 3.910 | 3.910 | 21,018,200 |
| 2024-09-20 | 4.000 | 4.020 | 3.870 | 3.940 | 3.940 | 28,633,348 |
| 2024-09-19 | 3.880 | 4.080 | 3.860 | 4.000 | 4.000 | 29,126,150 |
| 2024-09-18 | 3.960 | 3.980 | 3.850 | 3.880 | 3.880 | 27,474,417 |
| 2024-09-13 | 3.910 | 4.120 | 3.840 | 3.960 | 3.960 | 46,437,351 |
| 2024-09-12 | 3.850 | 3.960 | 3.840 | 3.890 | 3.890 | 23,248,600 |
| 2024-09-11 | 3.870 | 3.900 | 3.820 | 3.860 | 3.860 | 13,589,725 |
| 2024-09-10 | 3.860 | 3.870 | 3.770 | 3.860 | 3.860 | 17,718,600 |
| 2024-09-09 | 3.840 | 3.940 | 3.740 | 3.870 | 3.870 | 30,372,796 |
| 2024-09-06 | 3.880 | 3.980 | 3.800 | 3.810 | 3.810 | 26,435,300 |
| 2024-09-05 | 3.800 | 3.910 | 3.780 | 3.880 | 3.880 | 21,371,527 |
| 2024-09-04 | 3.800 | 3.820 | 3.740 | 3.780 | 3.780 | 17,915,800 |
| 2024-09-03 | 3.880 | 3.880 | 3.750 | 3.770 | 3.770 | 17,715,800 |
| 2024-09-02 | 3.920 | 4.100 | 3.810 | 3.830 | 3.830 | 36,746,700 |
| 2024-08-30 | 3.770 | 3.950 | 3.760 | 3.910 | 3.910 | 30,758,512 |
| 2024-08-29 | 3.840 | 3.890 | 3.800 | 3.800 | 3.800 | 17,689,600 |
| 2024-08-28 | 3.830 | 3.900 | 3.810 | 3.850 | 3.850 | 17,893,549 |
| 2024-08-27 | 3.970 | 3.970 | 3.810 | 3.860 | 3.860 | 23,297,800 |
| 2024-08-26 | 4.010 | 4.020 | 3.830 | 3.850 | 3.850 | 22,378,900 |
| 2024-08-23 | 3.910 | 3.940 | 3.870 | 3.910 | 3.910 | 15,907,056 |
| 2024-08-22 | 3.930 | 3.980 | 3.860 | 3.920 | 3.920 | 18,777,781 |
| 2024-08-21 | 3.980 | 4.010 | 3.930 | 3.970 | 3.970 | 14,640,500 |
| 2024-08-20 | 4.000 | 4.120 | 3.980 | 4.010 | 4.010 | 24,595,100 |
| 2024-08-19 | 4.000 | 4.110 | 3.970 | 4.010 | 4.010 | 19,394,926 |
| 2024-08-16 | 4.020 | 4.060 | 3.970 | 4.000 | 4.000 | 21,190,852 |
| 2024-08-15 | 3.940 | 4.060 | 3.920 | 4.010 | 4.010 | 26,554,489 |
| 2024-08-14 | 4.020 | 4.040 | 3.920 | 3.960 | 3.960 | 24,738,173 |
| 2024-08-13 | 4.080 | 4.100 | 3.770 | 3.990 | 3.990 | 81,872,995 |
| 2024-08-12 | 4.230 | 4.250 | 4.050 | 4.100 | 4.100 | 29,579,692 |
| 2024-08-09 | 4.170 | 4.230 | 4.120 | 4.180 | 4.180 | 21,573,428 |
| 2024-08-08 | 4.370 | 4.400 | 4.160 | 4.190 | 4.190 | 44,147,600 |
| 2024-08-07 | 4.240 | 4.560 | 4.240 | 4.420 | 4.420 | 53,366,400 |
| 2024-08-06 | 4.220 | 4.280 | 4.120 | 4.250 | 4.250 | 42,494,648 |
| 2024-08-05 | 4.450 | 4.480 | 4.160 | 4.170 | 4.170 | 64,758,418 |
| 2024-08-02 | 4.470 | 4.550 | 4.400 | 4.460 | 4.460 | 32,396,300 |
| 2024-08-01 | 4.540 | 4.660 | 4.470 | 4.550 | 4.550 | 38,691,641 |
| 2024-07-31 | 4.400 | 4.550 | 4.400 | 4.540 | 4.540 | 50,567,043 |
| 2024-07-30 | 4.500 | 4.550 | 4.380 | 4.420 | 4.420 | 59,255,800 |
| 2024-07-29 | 4.520 | 4.660 | 4.500 | 4.580 | 4.580 | 49,534,627 |
| 2024-07-26 | 4.420 | 4.600 | 4.400 | 4.580 | 4.580 | 57,653,649 |
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.