Lifan Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 5.000 | 5.200 | 4.930 | 4.950 | 4.950 | 22,771,035 |
| 2022-08-02 | 5.160 | 5.170 | 4.900 | 5.040 | 5.040 | 29,410,230 |
| 2022-08-01 | 5.170 | 5.240 | 5.060 | 5.220 | 5.220 | 23,444,800 |
| 2022-07-29 | 5.120 | 5.200 | 5.100 | 5.160 | 5.160 | 14,252,057 |
| 2022-07-28 | 5.160 | 5.220 | 5.110 | 5.120 | 5.120 | 14,820,781 |
| 2022-07-27 | 5.080 | 5.140 | 5.070 | 5.120 | 5.120 | 10,758,918 |
| 2022-07-26 | 5.010 | 5.130 | 4.970 | 5.100 | 5.100 | 11,949,807 |
| 2022-07-25 | 5.160 | 5.170 | 4.990 | 5.010 | 5.010 | 15,440,945 |
| 2022-07-22 | 5.150 | 5.230 | 5.100 | 5.160 | 5.160 | 14,633,156 |
| 2022-07-21 | 5.150 | 5.190 | 5.080 | 5.150 | 5.150 | 13,367,809 |
| 2022-07-20 | 5.180 | 5.200 | 5.110 | 5.160 | 5.160 | 13,914,999 |
| 2022-07-19 | 5.170 | 5.250 | 5.130 | 5.180 | 5.180 | 17,348,559 |
| 2022-07-18 | 5.000 | 5.170 | 5.000 | 5.150 | 5.150 | 19,934,184 |
| 2022-07-15 | 5.020 | 5.180 | 4.990 | 5.000 | 5.000 | 17,475,000 |
| 2022-07-14 | 5.050 | 5.110 | 5.030 | 5.060 | 5.060 | 13,798,100 |
| 2022-07-13 | 5.030 | 5.100 | 4.950 | 5.060 | 5.060 | 13,696,973 |
| 2022-07-12 | 5.150 | 5.200 | 5.010 | 5.040 | 5.040 | 16,760,351 |
| 2022-07-11 | 5.300 | 5.300 | 5.080 | 5.130 | 5.130 | 23,999,756 |
| 2022-07-08 | 5.510 | 5.520 | 5.300 | 5.340 | 5.340 | 27,110,781 |
| 2022-07-07 | 5.340 | 5.550 | 5.250 | 5.520 | 5.520 | 36,179,704 |
| 2022-07-06 | 5.460 | 5.570 | 5.350 | 5.390 | 5.390 | 37,709,425 |
| 2022-07-05 | 5.260 | 5.350 | 5.180 | 5.270 | 5.270 | 19,793,459 |
| 2022-07-04 | 5.360 | 5.380 | 5.170 | 5.250 | 5.250 | 22,890,546 |
| 2022-07-01 | 5.470 | 5.510 | 5.160 | 5.380 | 5.380 | 42,861,261 |
| 2022-06-30 | 5.540 | 5.750 | 5.500 | 5.550 | 5.550 | 30,532,685 |
| 2022-06-29 | 5.810 | 5.840 | 5.460 | 5.550 | 5.550 | 60,179,745 |
| 2022-06-28 | 5.710 | 6.060 | 5.700 | 5.890 | 5.890 | 76,310,226 |
| 2022-06-27 | 5.750 | 5.980 | 5.600 | 5.740 | 5.740 | 66,010,062 |
| 2022-06-24 | 5.370 | 5.940 | 5.280 | 5.720 | 5.720 | 89,504,867 |
| 2022-06-23 | 5.130 | 5.610 | 5.100 | 5.400 | 5.400 | 49,214,329 |
| 2022-06-22 | 5.200 | 5.290 | 5.090 | 5.100 | 5.100 | 23,857,779 |
| 2022-06-21 | 5.350 | 5.410 | 5.160 | 5.200 | 5.200 | 31,676,819 |
| 2022-06-20 | 5.320 | 5.660 | 5.230 | 5.400 | 5.400 | 46,848,342 |
| 2022-06-17 | 5.150 | 5.340 | 5.110 | 5.240 | 5.240 | 24,362,464 |
| 2022-06-16 | 5.150 | 5.330 | 5.110 | 5.190 | 5.190 | 30,241,454 |
| 2022-06-15 | 5.450 | 5.470 | 5.250 | 5.260 | 5.260 | 44,273,788 |
| 2022-06-14 | 5.280 | 5.490 | 5.180 | 5.460 | 5.460 | 64,942,361 |
| 2022-06-13 | 5.100 | 5.500 | 5.070 | 5.370 | 5.370 | 60,467,281 |
| 2022-06-10 | 5.000 | 5.350 | 4.960 | 5.190 | 5.190 | 56,355,305 |
| 2022-06-09 | 5.380 | 5.570 | 5.070 | 5.100 | 5.100 | 94,211,114 |
| 2022-06-08 | 5.070 | 5.090 | 4.890 | 5.090 | 5.090 | 40,818,513 |
| 2022-06-07 | 4.760 | 4.770 | 4.610 | 4.630 | 4.630 | 19,420,377 |
| 2022-06-06 | 4.820 | 4.880 | 4.760 | 4.790 | 4.790 | 27,043,574 |
| 2022-06-02 | 4.630 | 4.950 | 4.580 | 4.820 | 4.820 | 39,465,217 |
| 2022-06-01 | 4.580 | 4.740 | 4.580 | 4.640 | 4.640 | 29,072,430 |
| 2022-05-31 | 4.640 | 4.660 | 4.520 | 4.550 | 4.550 | 19,917,987 |
| 2022-05-30 | 4.630 | 4.710 | 4.550 | 4.670 | 4.670 | 23,565,700 |
| 2022-05-27 | 4.530 | 4.630 | 4.530 | 4.630 | 4.630 | 26,707,412 |
| 2022-05-26 | 4.600 | 4.610 | 4.470 | 4.510 | 4.510 | 22,540,064 |
| 2022-05-25 | 4.450 | 4.680 | 4.420 | 4.630 | 4.630 | 31,000,131 |
| 2022-05-24 | 4.570 | 4.860 | 4.500 | 4.520 | 4.520 | 46,395,460 |
| 2022-05-23 | 4.500 | 4.580 | 4.430 | 4.550 | 4.550 | 27,193,929 |
| 2022-05-20 | 4.510 | 4.580 | 4.450 | 4.500 | 4.500 | 31,534,225 |
| 2022-05-19 | 4.550 | 4.640 | 4.460 | 4.570 | 4.570 | 53,796,768 |
| 2022-05-18 | 4.240 | 4.690 | 4.180 | 4.690 | 4.690 | 49,003,273 |
| 2022-05-17 | 4.060 | 4.380 | 4.050 | 4.260 | 4.260 | 26,723,377 |
| 2022-05-16 | 4.280 | 4.290 | 4.070 | 4.100 | 4.100 | 18,022,123 |
| 2022-05-13 | 4.010 | 4.210 | 3.980 | 4.200 | 4.200 | 25,256,999 |
| 2022-05-12 | 3.860 | 4.000 | 3.830 | 3.980 | 3.980 | 12,442,931 |
| 2022-05-11 | 3.860 | 4.070 | 3.840 | 3.890 | 3.890 | 16,000,101 |
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.