Lifan Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8.480 | 8.560 | 8.380 | 8.430 | 8.430 | 21,508,936 |
| 2025-07-22 | 8.650 | 8.650 | 8.410 | 8.430 | 8.430 | 29,739,776 |
| 2025-07-21 | 8.570 | 8.690 | 8.560 | 8.640 | 8.640 | 26,715,350 |
| 2025-07-18 | 8.440 | 8.650 | 8.410 | 8.600 | 8.600 | 32,100,303 |
| 2025-07-17 | 8.360 | 8.520 | 8.320 | 8.450 | 8.450 | 25,192,381 |
| 2025-07-16 | 8.300 | 8.430 | 8.250 | 8.360 | 8.360 | 18,987,521 |
| 2025-07-15 | 8.330 | 8.490 | 8.290 | 8.310 | 8.310 | 20,575,571 |
| 2025-07-14 | 8.330 | 8.390 | 8.320 | 8.360 | 8.360 | 13,744,328 |
| 2025-07-11 | 8.420 | 8.520 | 8.360 | 8.380 | 8.380 | 21,830,061 |
| 2025-07-10 | 8.250 | 8.500 | 8.200 | 8.460 | 8.460 | 35,215,319 |
| 2025-07-09 | 8.300 | 8.320 | 8.250 | 8.280 | 8.280 | 16,265,900 |
| 2025-07-08 | 8.260 | 8.330 | 8.240 | 8.280 | 8.280 | 16,740,451 |
| 2025-07-07 | 8.370 | 8.370 | 8.270 | 8.280 | 8.280 | 17,400,200 |
| 2025-07-04 | 8.300 | 8.380 | 8.270 | 8.320 | 8.320 | 14,030,000 |
| 2025-07-03 | 8.360 | 8.390 | 8.280 | 8.340 | 8.340 | 14,860,600 |
| 2025-07-02 | 8.450 | 8.450 | 8.320 | 8.340 | 8.340 | 19,992,901 |
| 2025-07-01 | 8.530 | 8.580 | 8.420 | 8.450 | 8.450 | 22,820,211 |
| 2025-06-30 | 8.420 | 8.490 | 8.400 | 8.490 | 8.490 | 24,565,198 |
| 2025-06-27 | 8.560 | 8.620 | 8.440 | 8.470 | 8.470 | 29,221,505 |
| 2025-06-26 | 8.880 | 8.950 | 8.530 | 8.560 | 8.560 | 50,608,094 |
| 2025-06-25 | 8.830 | 8.960 | 8.810 | 8.930 | 8.930 | 42,722,894 |
| 2025-06-24 | 8.800 | 9.100 | 8.660 | 8.880 | 8.880 | 74,345,653 |
| 2025-06-23 | 8.220 | 8.560 | 8.190 | 8.480 | 8.480 | 40,125,150 |
| 2025-06-20 | 8.250 | 8.330 | 8.130 | 8.290 | 8.290 | 24,787,100 |
| 2025-06-19 | 8.640 | 8.650 | 8.210 | 8.250 | 8.250 | 55,596,145 |
| 2025-06-18 | 8.470 | 8.690 | 8.350 | 8.670 | 8.670 | 44,150,906 |
| 2025-06-17 | 8.460 | 8.500 | 8.380 | 8.470 | 8.470 | 19,273,600 |
| 2025-06-16 | 8.400 | 8.480 | 8.270 | 8.450 | 8.450 | 26,716,500 |
| 2025-06-13 | 8.760 | 8.780 | 8.420 | 8.430 | 8.430 | 51,123,570 |
| 2025-06-12 | 8.420 | 8.960 | 8.330 | 8.800 | 8.800 | 73,946,646 |
| 2025-06-11 | 8.420 | 8.540 | 8.390 | 8.400 | 8.400 | 20,316,600 |
| 2025-06-10 | 8.580 | 8.730 | 8.390 | 8.410 | 8.410 | 32,000,402 |
| 2025-06-09 | 8.360 | 8.670 | 8.360 | 8.580 | 8.580 | 31,422,519 |
| 2025-06-06 | 8.530 | 8.530 | 8.330 | 8.390 | 8.390 | 26,793,279 |
| 2025-06-05 | 8.340 | 8.530 | 8.250 | 8.470 | 8.470 | 31,103,784 |
| 2025-06-04 | 8.330 | 8.440 | 8.290 | 8.330 | 8.330 | 23,966,645 |
| 2025-06-03 | 8.270 | 8.420 | 8.120 | 8.270 | 8.270 | 23,460,300 |
| 2025-05-30 | 8.390 | 8.390 | 8.200 | 8.280 | 8.280 | 25,402,512 |
| 2025-05-29 | 8.120 | 8.450 | 8.120 | 8.400 | 8.400 | 34,330,371 |
| 2025-05-28 | 8.380 | 8.430 | 8.150 | 8.200 | 8.200 | 25,396,302 |
| 2025-05-27 | 8.420 | 8.430 | 8.220 | 8.360 | 8.360 | 21,304,800 |
| 2025-05-26 | 8.370 | 8.490 | 8.160 | 8.410 | 8.410 | 34,030,771 |
| 2025-05-23 | 8.790 | 8.870 | 8.390 | 8.390 | 8.390 | 49,284,619 |
| 2025-05-22 | 8.820 | 8.910 | 8.760 | 8.760 | 8.760 | 21,458,843 |
| 2025-05-21 | 8.890 | 8.990 | 8.730 | 8.850 | 8.850 | 29,394,241 |
| 2025-05-20 | 8.720 | 8.950 | 8.580 | 8.940 | 8.940 | 44,529,501 |
| 2025-05-19 | 8.780 | 8.810 | 8.550 | 8.720 | 8.720 | 30,130,089 |
| 2025-05-16 | 8.730 | 8.900 | 8.610 | 8.710 | 8.710 | 30,125,000 |
| 2025-05-15 | 8.750 | 8.790 | 8.500 | 8.710 | 8.710 | 34,167,416 |
| 2025-05-14 | 8.920 | 9.000 | 8.700 | 8.790 | 8.790 | 37,175,150 |
| 2025-05-13 | 9.030 | 9.140 | 8.860 | 8.980 | 8.980 | 34,802,000 |
| 2025-05-12 | 9.120 | 9.120 | 8.820 | 8.930 | 8.930 | 41,455,679 |
| 2025-05-09 | 9.230 | 9.490 | 9.000 | 9.010 | 9.010 | 46,269,975 |
| 2025-05-08 | 9.050 | 9.390 | 9.030 | 9.230 | 9.230 | 46,469,403 |
| 2025-05-07 | 9.170 | 9.310 | 8.950 | 9.000 | 9.000 | 58,157,029 |
| 2025-05-06 | 8.910 | 9.070 | 8.800 | 8.950 | 8.950 | 43,190,993 |
| 2025-04-30 | 8.760 | 8.990 | 8.750 | 8.860 | 8.860 | 51,977,034 |
| 2025-04-29 | 8.460 | 8.870 | 8.340 | 8.760 | 8.760 | 57,960,810 |
| 2025-04-28 | 8.380 | 8.500 | 8.240 | 8.430 | 8.430 | 37,460,050 |
| 2025-04-25 | 8.120 | 8.490 | 8.110 | 8.330 | 8.330 | 55,259,596 |
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.