Lifan Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	10.080	10.290	10.020	10.200	10.200	22,311,009
2026-04-20	10.020	10.270	9.910	10.070	10.070	21,237,985
2026-04-17	10.060	10.060	9.880	10.000	10.000	19,961,688
2026-04-16	10.030	10.110	9.980	10.060	10.060	18,466,414
2026-04-15	10.200	10.240	10.010	10.040	10.040	14,033,872
2026-04-14	10.160	10.250	10.080	10.160	10.160	13,526,279
2026-04-13	10.100	10.230	10.060	10.140	10.140	18,635,820
2026-04-10	10.240	10.480	10.200	10.230	10.230	19,016,244
2026-04-09	10.340	10.340	10.170	10.180	10.180	18,192,137
2026-04-08	10.360	10.380	10.230	10.350	10.350	23,404,753
2026-04-07	10.200	10.330	10.060	10.130	10.130	19,716,058
2026-04-03	10.230	10.250	9.980	10.030	10.030	16,518,509
2026-04-02	10.100	10.280	10.050	10.200	10.200	19,017,073
2026-04-01	10.000	10.190	9.960	10.170	10.170	21,796,253
2026-03-31	9.880	10.080	9.840	9.870	9.870	19,034,651
2026-03-30	9.710	9.930	9.550	9.860	9.860	23,743,000
2026-03-27	9.370	9.780	9.300	9.750	9.750	27,490,645
2026-03-26	9.500	9.670	9.410	9.450	9.450	16,019,148
2026-03-25	9.480	9.670	9.450	9.530	9.530	19,857,164
2026-03-24	9.450	9.520	9.110	9.490	9.490	28,644,696
2026-03-23	9.870	9.870	9.060	9.190	9.190	49,385,664
2026-03-20	10.200	10.450	9.960	9.970	9.970	27,967,375
2026-03-19	10.330	10.430	10.100	10.150	10.150	27,694,844
2026-03-18	10.330	10.730	10.320	10.430	10.430	38,731,907
2026-03-17	10.340	10.480	10.230	10.260	10.260	23,448,995
2026-03-16	10.160	10.310	10.100	10.270	10.270	19,107,896
2026-03-13	10.360	10.430	10.190	10.230	10.230	21,705,665
2026-03-12	10.500	10.530	10.360	10.360	10.360	16,903,929
2026-03-11	10.590	10.790	10.530	10.550	10.550	24,541,337
2026-03-10	10.600	10.650	10.530	10.600	10.600	23,256,141
2026-03-09	10.240	10.640	10.090	10.520	10.520	34,325,123
2026-03-06	10.420	10.720	10.400	10.480	10.480	20,529,663
2026-03-05	10.380	10.650	10.260	10.420	10.420	30,090,968
2026-03-04	10.100	10.410	10.000	10.180	10.180	33,255,280
2026-03-03	11.120	11.240	10.200	10.250	10.250	70,997,867
2026-03-02	11.330	11.490	11.100	11.120	11.120	50,318,289
2026-02-27	11.470	11.720	11.420	11.650	11.650	36,742,875
2026-02-26	11.390	11.620	11.250	11.560	11.560	50,268,042
2026-02-25	11.680	11.690	11.360	11.390	11.390	65,486,123
2026-02-24	11.480	11.920	11.480	11.670	11.670	105,977,939
2026-02-13	10.680	11.390	10.410	11.390	11.390	112,289,193
2026-02-12	10.510	10.530	10.290	10.350	10.350	24,627,009
2026-02-11	10.430	10.770	10.400	10.570	10.570	34,734,939
2026-02-10	10.430	10.470	10.330	10.340	10.340	15,746,866
2026-02-09	10.450	10.600	10.370	10.430	10.430	21,011,085
2026-02-06	10.290	10.500	10.250	10.350	10.350	19,568,261
2026-02-05	10.460	10.540	10.310	10.380	10.380	26,503,941
2026-02-04	10.400	10.430	10.270	10.410	10.410	18,652,109
2026-02-03	10.460	10.490	10.270	10.430	10.430	20,226,945
2026-02-02	10.650	10.680	10.270	10.310	10.310	31,002,358
2026-01-30	10.750	10.930	10.430	10.600	10.600	30,933,101
2026-01-29	10.840	10.950	10.550	10.730	10.730	44,253,869
2026-01-28	11.640	11.650	10.780	10.870	10.870	94,981,319
2026-01-27	12.020	12.080	11.540	11.680	11.680	59,151,641
2026-01-26	11.590	12.260	11.500	12.000	12.000	95,709,565
2026-01-23	11.160	11.550	11.080	11.500	11.500	50,639,776
2026-01-22	11.340	11.400	11.020	11.080	11.080	33,080,544
2026-01-21	11.150	11.510	11.040	11.220	11.220	32,743,412
2026-01-20	11.690	11.770	11.200	11.230	11.230	38,802,906
2026-01-19	11.480	11.820	11.290	11.660	11.660	40,864,165

← NewerPage 3 of 21 · 1,216 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.