Lifan Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	11.300	11.320	11.120	11.130	11.130	23,417,610
2025-10-21	11.300	11.410	11.120	11.320	11.320	34,116,557
2025-10-20	11.520	11.580	11.170	11.250	11.250	31,097,852
2025-10-17	12.050	12.050	11.340	11.390	11.390	53,913,301
2025-10-16	11.850	12.330	11.800	11.970	11.970	86,332,607
2025-10-15	11.230	11.900	11.150	11.840	11.840	72,325,663
2025-10-14	11.650	11.820	11.150	11.210	11.210	58,222,831
2025-10-13	11.280	11.450	11.080	11.320	11.320	72,151,008
2025-10-10	11.980	12.100	11.790	11.810	11.810	60,987,289
2025-10-09	12.450	12.550	11.960	11.970	11.970	86,022,741
2025-09-30	12.510	12.830	12.410	12.430	12.430	68,345,496
2025-09-29	13.330	13.330	12.010	12.420	12.420	107,348,361
2025-09-26	13.100	13.680	12.990	13.150	13.150	88,891,294
2025-09-25	13.560	13.860	12.670	12.990	12.990	116,631,863
2025-09-24	12.500	13.450	12.300	13.160	13.160	91,952,789
2025-09-23	12.330	12.740	12.210	12.520	12.520	90,522,698
2025-09-22	11.490	12.400	11.450	12.330	12.330	152,251,836
2025-09-19	13.100	13.180	11.490	11.490	11.490	162,548,077
2025-09-18	11.890	13.070	11.890	12.770	12.770	135,314,120
2025-09-17	11.600	12.050	11.450	11.880	11.880	56,568,454
2025-09-16	11.460	11.620	11.250	11.580	11.580	42,257,361
2025-09-15	11.330	11.990	11.330	11.450	11.450	72,724,892
2025-09-12	11.340	11.440	11.220	11.280	11.280	33,537,508
2025-09-11	11.180	11.330	11.050	11.310	11.310	41,825,600
2025-09-10	11.160	11.530	11.130	11.180	11.180	42,678,131
2025-09-09	11.300	11.380	11.120	11.140	11.140	34,652,346
2025-09-08	11.550	11.680	11.100	11.340	11.340	47,679,300
2025-09-05	11.200	11.450	10.950	11.380	11.380	48,221,442
2025-09-04	11.750	11.770	10.970	11.200	11.200	71,798,861
2025-09-03	11.920	12.100	11.450	11.610	11.610	55,326,014
2025-09-02	12.130	12.180	11.630	11.770	11.770	70,856,320
2025-09-01	11.820	12.330	11.820	12.100	12.100	75,552,330
2025-08-29	11.570	12.100	11.420	11.820	11.820	73,704,783
2025-08-28	10.950	11.580	10.830	11.570	11.570	81,246,417
2025-08-27	10.900	11.440	10.830	10.930	10.930	93,014,588
2025-08-26	10.700	10.970	10.560	10.830	10.830	61,504,938
2025-08-25	10.800	10.980	10.500	10.640	10.640	107,259,558
2025-08-22	10.830	11.030	10.750	10.930	10.930	49,759,021
2025-08-21	11.240	11.290	10.760	10.860	10.860	68,630,752
2025-08-20	11.000	11.370	10.750	11.240	11.240	63,984,822
2025-08-19	10.790	10.960	10.610	10.900	10.900	57,061,715
2025-08-18	10.250	10.960	10.250	10.790	10.790	74,616,954
2025-08-15	9.840	10.230	9.720	10.160	10.160	59,655,717
2025-08-14	10.080	10.220	9.800	9.840	9.840	70,342,639
2025-08-13	9.760	10.180	9.660	10.090	10.090	59,045,811
2025-08-12	9.630	9.820	9.510	9.750	9.750	56,803,135
2025-08-11	9.250	9.700	9.180	9.630	9.630	75,041,220
2025-08-08	9.090	9.370	8.900	9.220	9.220	64,235,080
2025-08-07	8.760	9.160	8.750	9.090	9.090	75,471,746
2025-08-06	8.650	8.770	8.560	8.760	8.760	46,222,699
2025-08-05	8.400	8.890	8.360	8.650	8.650	82,605,992
2025-08-04	8.300	8.390	8.180	8.390	8.390	28,139,856
2025-08-01	8.220	8.550	8.200	8.320	8.320	35,949,491
2025-07-31	8.270	8.320	8.150	8.220	8.220	31,615,210
2025-07-30	8.310	8.420	8.250	8.300	8.300	27,086,309
2025-07-29	8.530	8.550	8.270	8.330	8.330	38,576,183
2025-07-28	8.560	8.680	8.480	8.530	8.530	33,024,327
2025-07-25	8.370	8.640	8.340	8.480	8.480	36,556,724
2025-07-24	8.420	8.490	8.320	8.360	8.360	30,862,736
2025-07-23	8.480	8.560	8.380	8.430	8.430	21,508,936

← NewerPage 5 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.