Lifan Industry Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	5.640	5.710	5.590	5.690	5.690	8,664,800
2022-02-07	5.560	5.760	5.530	5.680	5.680	13,711,913
2022-01-28	5.300	5.590	5.240	5.500	5.500	17,470,366
2022-01-27	5.570	5.570	5.280	5.300	5.300	16,145,154
2022-01-26	5.580	5.620	5.520	5.580	5.580	10,194,109
2022-01-25	5.790	6.040	5.590	5.620	5.620	22,367,668
2022-01-24	5.580	5.690	5.500	5.620	5.620	13,057,704
2022-01-21	5.560	5.590	5.460	5.540	5.540	12,331,501
2022-01-20	5.780	5.800	5.550	5.560	5.560	17,982,957
2022-01-19	5.830	5.930	5.770	5.780	5.780	11,496,605
2022-01-18	5.930	5.980	5.810	5.820	5.820	13,941,641
2022-01-17	6.000	6.000	5.900	5.960	5.960	8,817,174
2022-01-14	6.000	6.010	5.920	5.940	5.940	11,254,113
2022-01-13	6.040	6.140	6.020	6.040	6.040	11,723,653
2022-01-12	5.990	6.050	5.970	6.040	6.040	9,032,931
2022-01-11	6.010	6.070	5.950	5.970	5.970	9,933,884
2022-01-10	6.120	6.120	5.940	5.970	5.970	18,370,251
2022-01-07	6.270	6.280	6.100	6.120	6.120	15,443,892
2022-01-06	6.310	6.350	6.220	6.240	6.240	17,033,495
2022-01-05	6.300	6.430	6.280	6.380	6.380	19,898,767
2022-01-04	6.190	6.290	6.180	6.290	6.290	13,406,402
2021-12-31	6.270	6.320	6.180	6.190	6.190	11,063,043
2021-12-30	6.290	6.360	6.240	6.260	6.260	11,733,121
2021-12-29	6.330	6.340	6.210	6.260	6.260	10,039,458
2021-12-28	6.160	6.380	6.110	6.330	6.330	13,975,980
2021-12-27	6.240	6.250	6.120	6.120	6.120	11,972,673
2021-12-24	6.360	6.390	6.120	6.230	6.230	16,821,414
2021-12-23	6.400	6.430	6.330	6.360	6.360	10,169,091
2021-12-22	6.450	6.490	6.400	6.430	6.430	10,016,172
2021-12-21	6.320	6.450	6.320	6.420	6.420	13,151,708
2021-12-20	6.330	6.460	6.260	6.360	6.360	16,954,524
2021-12-17	6.580	6.590	6.380	6.400	6.400	24,070,843
2021-12-16	6.540	6.640	6.490	6.590	6.590	22,351,832
2021-12-15	6.930	6.930	6.540	6.590	6.590	48,648,761
2021-12-14	7.000	7.330	6.890	6.930	6.930	47,730,558
2021-12-13	7.100	7.100	6.910	6.990	6.990	25,577,094
2021-12-10	7.230	7.430	6.910	7.010	7.010	35,724,743
2021-12-09	6.930	7.290	6.740	7.290	7.290	51,454,267
2021-12-08	6.880	6.930	6.750	6.840	6.840	17,024,881
2021-12-07	6.870	7.260	6.820	6.830	6.830	27,250,653
2021-12-06	7.180	7.210	6.860	6.860	6.860	28,383,056
2021-12-03	7.250	7.320	7.100	7.180	7.180	17,377,584
2021-12-02	7.100	7.370	7.060	7.290	7.290	28,005,671
2021-12-01	7.050	7.180	7.030	7.110	7.110	15,832,495
2021-11-30	7.150	7.220	7.030	7.130	7.130	19,450,747
2021-11-29	7.350	7.350	7.060	7.110	7.110	23,980,404
2021-11-26	7.390	7.450	7.240	7.350	7.350	21,217,064
2021-11-25	7.330	7.500	7.180	7.280	7.280	26,823,564
2021-11-24	7.670	7.820	7.300	7.330	7.330	35,766,356
2021-11-23	7.520	7.600	7.390	7.530	7.530	21,585,689
2021-11-22	7.170	7.630	7.150	7.520	7.520	34,842,931
2021-11-19	7.200	7.240	7.080	7.170	7.170	20,581,633
2021-11-18	6.960	7.300	6.900	7.200	7.200	40,831,854
2021-11-17	6.490	6.950	6.480	6.950	6.950	39,349,362
2021-11-16	6.760	6.800	6.480	6.500	6.500	20,971,680
2021-11-15	6.890	6.970	6.680	6.750	6.750	19,765,088
2021-11-12	6.870	6.890	6.700	6.870	6.870	17,334,292
2021-11-11	6.810	6.960	6.740	6.810	6.810	21,472,700
2021-11-10	6.670	6.890	6.600	6.810	6.810	27,809,612
2021-11-09	6.650	6.750	6.460	6.650	6.650	19,789,295

← NewerPage 20 of 21 · 1,218 trading daysOlder →

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.