Lifan Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7.110 | 7.480 | 7.100 | 7.310 | 7.310 | 41,476,344 |
| 2026-07-17 | 7.610 | 7.610 | 7.050 | 7.070 | 7.070 | 35,342,614 |
| 2026-07-16 | 7.680 | 7.680 | 7.410 | 7.510 | 7.510 | 24,588,002 |
| 2026-07-15 | 7.480 | 7.800 | 7.410 | 7.610 | 7.610 | 32,580,668 |
| 2026-07-14 | 7.410 | 7.640 | 7.350 | 7.470 | 7.470 | 30,134,634 |
| 2026-07-13 | 7.820 | 7.850 | 7.380 | 7.420 | 7.420 | 34,065,865 |
| 2026-07-10 | 7.730 | 8.020 | 7.700 | 7.790 | 7.790 | 32,070,673 |
| 2026-07-09 | 7.850 | 7.970 | 7.570 | 7.730 | 7.730 | 31,907,319 |
| 2026-07-08 | 8.010 | 8.120 | 7.810 | 7.850 | 7.850 | 28,357,362 |
| 2026-07-07 | 8.300 | 8.390 | 7.960 | 8.000 | 8.000 | 27,250,174 |
| 2026-07-06 | 8.230 | 8.560 | 8.130 | 8.330 | 8.330 | 42,333,774 |
| 2026-07-03 | 7.970 | 8.310 | 7.880 | 8.150 | 8.150 | 45,012,970 |
| 2026-07-02 | 7.900 | 8.150 | 7.810 | 7.830 | 7.830 | 33,685,144 |
| 2026-07-01 | 8.130 | 8.170 | 7.870 | 7.970 | 7.970 | 46,676,787 |
| 2026-06-30 | 8.400 | 8.490 | 8.100 | 8.160 | 8.160 | 36,920,060 |
| 2026-06-29 | 8.250 | 8.500 | 7.990 | 8.400 | 8.400 | 37,787,032 |
| 2026-06-26 | 8.920 | 8.920 | 8.300 | 8.330 | 8.330 | 46,683,768 |
| 2026-06-25 | 9.000 | 9.090 | 8.770 | 8.950 | 8.950 | 38,312,558 |
| 2026-06-24 | 9.150 | 9.330 | 8.980 | 9.010 | 9.010 | 43,290,413 |
| 2026-06-23 | 9.080 | 9.230 | 8.960 | 8.990 | 8.990 | 29,248,504 |
| 2026-06-22 | 9.200 | 9.290 | 8.750 | 9.110 | 9.110 | 50,165,672 |
| 2026-06-18 | 9.280 | 9.560 | 9.150 | 9.300 | 9.300 | 33,874,188 |
| 2026-06-17 | 9.600 | 9.690 | 9.240 | 9.280 | 9.280 | 34,823,099 |
| 2026-06-16 | 9.750 | 9.780 | 9.500 | 9.600 | 9.600 | 30,619,515 |
| 2026-06-15 | 9.880 | 10.050 | 9.590 | 9.740 | 9.740 | 42,564,880 |
| 2026-06-12 | 9.300 | 9.950 | 9.300 | 9.800 | 9.800 | 59,093,799 |
| 2026-06-11 | 9.340 | 9.390 | 8.950 | 9.060 | 9.060 | 35,712,068 |
| 2026-06-10 | 9.500 | 9.540 | 9.200 | 9.370 | 9.370 | 30,743,772 |
| 2026-06-09 | 9.800 | 9.870 | 9.510 | 9.540 | 9.540 | 42,530,356 |
| 2026-06-08 | 9.610 | 10.160 | 9.600 | 9.720 | 9.720 | 40,280,536 |
| 2026-06-05 | 10.440 | 10.480 | 10.020 | 10.050 | 10.050 | 44,114,006 |
| 2026-06-04 | 10.700 | 10.780 | 10.350 | 10.480 | 10.480 | 38,537,160 |
| 2026-06-03 | 10.770 | 11.000 | 10.700 | 10.720 | 10.720 | 33,085,154 |
| 2026-06-02 | 10.990 | 11.070 | 10.800 | 10.800 | 10.800 | 39,403,854 |
| 2026-06-01 | 10.510 | 11.160 | 10.320 | 10.870 | 10.870 | 59,836,668 |
| 2026-05-29 | 11.310 | 11.400 | 10.460 | 10.790 | 10.790 | 66,852,128 |
| 2026-05-28 | 11.430 | 11.610 | 11.220 | 11.250 | 11.250 | 38,955,292 |
| 2026-05-27 | 11.800 | 11.850 | 11.380 | 11.430 | 11.430 | 63,226,715 |
| 2026-05-26 | 12.250 | 12.340 | 11.440 | 11.810 | 11.810 | 77,786,163 |
| 2026-05-25 | 12.400 | 12.580 | 12.150 | 12.350 | 12.350 | 54,068,152 |
| 2026-05-22 | 12.420 | 12.620 | 12.280 | 12.430 | 12.430 | 68,900,370 |
| 2026-05-21 | 11.860 | 12.900 | 11.860 | 12.340 | 12.340 | 115,631,231 |
| 2026-05-20 | 11.990 | 12.140 | 11.800 | 11.850 | 11.850 | 38,567,347 |
| 2026-05-19 | 11.800 | 12.050 | 11.430 | 11.990 | 11.990 | 67,655,464 |
| 2026-05-18 | 11.830 | 12.090 | 11.600 | 11.900 | 11.900 | 61,623,512 |
| 2026-05-15 | 12.480 | 12.600 | 11.840 | 12.010 | 12.010 | 94,204,278 |
| 2026-05-14 | 12.150 | 12.800 | 12.100 | 12.540 | 12.540 | 115,040,660 |
| 2026-05-13 | 11.150 | 12.280 | 11.120 | 12.150 | 12.150 | 136,665,533 |
| 2026-05-12 | 11.210 | 11.330 | 11.060 | 11.160 | 11.160 | 41,172,732 |
| 2026-05-11 | 11.280 | 11.400 | 11.110 | 11.270 | 11.270 | 39,514,162 |
| 2026-05-08 | 11.220 | 11.450 | 11.210 | 11.300 | 11.300 | 35,969,774 |
| 2026-05-07 | 11.000 | 11.400 | 10.920 | 11.320 | 11.320 | 58,708,797 |
| 2026-05-06 | 11.260 | 11.360 | 11.010 | 11.030 | 11.030 | 55,991,152 |
| 2026-04-30 | 11.160 | 11.580 | 11.080 | 11.230 | 11.230 | 76,064,536 |
| 2026-04-29 | 11.200 | 11.400 | 11.080 | 11.250 | 11.250 | 48,501,333 |
| 2026-04-28 | 11.280 | 11.420 | 11.050 | 11.150 | 11.150 | 47,468,480 |
| 2026-04-27 | 10.800 | 11.410 | 10.800 | 11.150 | 11.150 | 71,156,838 |
| 2026-04-24 | 10.740 | 10.940 | 10.450 | 10.720 | 10.720 | 51,194,588 |
| 2026-04-23 | 10.350 | 11.180 | 10.150 | 10.840 | 10.840 | 82,088,573 |
| 2026-04-22 | 10.230 | 10.370 | 10.170 | 10.350 | 10.350 | 24,229,514 |
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.