Lifan Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	11.460	11.600	11.280	11.500	11.500	35,434,044
2026-01-15	11.330	11.550	11.220	11.370	11.370	33,494,862
2026-01-14	11.570	11.750	11.180	11.310	11.310	55,660,654
2026-01-13	11.940	12.010	11.560	11.630	11.630	42,568,234
2026-01-12	12.150	12.420	11.800	11.950	11.950	56,253,772
2026-01-09	11.770	12.220	11.610	12.130	12.130	66,005,036
2026-01-08	11.650	12.050	11.600	11.900	11.900	56,624,113
2026-01-07	11.450	12.180	11.390	11.750	11.750	79,718,016
2026-01-06	10.600	11.500	10.600	11.410	11.410	79,723,073
2026-01-05	10.700	10.720	10.490	10.600	10.600	27,611,549
2025-12-31	10.720	10.790	10.610	10.630	10.630	14,646,396
2025-12-30	10.830	10.850	10.630	10.700	10.700	24,142,739
2025-12-29	10.680	11.150	10.650	10.900	10.900	34,124,858
2025-12-26	10.800	10.850	10.600	10.710	10.710	19,149,045
2025-12-25	10.800	10.990	10.710	10.780	10.780	22,914,652
2025-12-24	10.400	10.710	10.310	10.660	10.660	25,463,143
2025-12-23	10.690	10.730	10.330	10.400	10.400	25,993,161
2025-12-22	10.560	11.060	10.560	10.720	10.720	38,014,865
2025-12-19	10.200	10.660	10.170	10.450	10.450	29,770,290
2025-12-18	10.330	10.400	10.200	10.200	10.200	15,609,822
2025-12-17	10.300	10.550	10.130	10.420	10.420	22,024,025
2025-12-16	10.340	10.460	10.040	10.330	10.330	25,211,550
2025-12-15	10.350	10.380	10.150	10.160	10.160	16,275,589
2025-12-12	10.380	10.500	10.320	10.420	10.420	15,582,891
2025-12-11	10.610	10.690	10.420	10.420	10.420	20,140,582
2025-12-10	10.590	10.770	10.320	10.610	10.610	24,768,029
2025-12-09	10.410	10.590	10.340	10.520	10.520	17,293,601
2025-12-08	10.360	10.700	10.340	10.420	10.420	27,523,592
2025-12-05	10.140	10.320	10.020	10.300	10.300	18,353,173
2025-12-04	10.160	10.210	10.040	10.140	10.140	19,981,962
2025-12-03	10.420	10.460	10.070	10.100	10.100	24,103,100
2025-12-02	10.510	10.540	10.270	10.430	10.430	20,976,020
2025-12-01	10.710	10.750	10.480	10.540	10.540	22,121,313
2025-11-28	10.380	10.730	10.260	10.720	10.720	30,514,133
2025-11-27	10.500	10.570	10.310	10.320	10.320	22,818,514
2025-11-26	10.470	10.620	10.370	10.500	10.500	22,705,422
2025-11-25	10.890	10.940	10.370	10.500	10.500	42,645,600
2025-11-24	10.940	11.050	10.650	10.810	10.810	41,203,925
2025-11-21	11.100	11.210	10.790	10.880	10.880	29,036,056
2025-11-20	11.350	11.350	10.980	11.090	11.090	20,001,499
2025-11-19	11.500	11.550	11.220	11.260	11.260	22,365,667
2025-11-18	11.180	11.480	11.150	11.390	11.390	27,884,606
2025-11-17	10.930	11.330	10.810	11.170	11.170	28,296,909
2025-11-14	11.330	11.390	11.200	11.250	11.250	19,385,940
2025-11-13	11.440	11.460	11.160	11.370	11.370	25,091,016
2025-11-12	11.530	11.600	11.370	11.380	11.380	21,018,595
2025-11-11	11.830	11.910	11.500	11.530	11.530	38,205,393
2025-11-10	12.270	12.550	11.840	11.880	11.880	46,027,686
2025-11-07	12.110	12.350	11.930	12.130	12.130	42,835,539
2025-11-06	11.660	12.200	11.600	12.080	12.080	60,416,553
2025-11-05	11.350	11.770	11.310	11.580	11.580	28,228,810
2025-11-04	11.700	11.700	11.310	11.430	11.430	28,280,931
2025-11-03	11.910	12.000	11.510	11.660	11.660	46,262,098
2025-10-31	11.620	12.030	11.500	11.910	11.910	46,655,684
2025-10-30	11.650	11.880	11.540	11.600	11.600	35,396,933
2025-10-29	11.490	11.760	11.300	11.650	11.650	38,158,918
2025-10-28	11.200	11.580	11.130	11.410	11.410	42,105,113
2025-10-27	11.500	11.540	11.110	11.210	11.210	34,600,239
2025-10-24	11.230	11.380	11.110	11.330	11.330	44,574,012
2025-10-23	11.130	11.200	10.830	11.130	11.130	28,926,584

← NewerPage 4 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.