Lifan Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 8.120 | 8.250 | 8.060 | 8.080 | 8.080 | 27,732,550 |
| 2025-04-23 | 8.100 | 8.240 | 8.040 | 8.110 | 8.110 | 28,716,450 |
| 2025-04-22 | 8.250 | 8.320 | 8.090 | 8.100 | 8.100 | 37,444,742 |
| 2025-04-21 | 8.300 | 8.450 | 8.090 | 8.330 | 8.330 | 55,065,236 |
| 2025-04-18 | 8.050 | 8.650 | 8.050 | 8.580 | 8.580 | 57,162,756 |
| 2025-04-17 | 8.030 | 8.200 | 7.990 | 8.150 | 8.150 | 24,249,818 |
| 2025-04-16 | 8.300 | 8.310 | 7.990 | 8.050 | 8.050 | 37,442,068 |
| 2025-04-15 | 8.350 | 8.400 | 8.220 | 8.350 | 8.350 | 30,886,227 |
| 2025-04-14 | 8.190 | 8.440 | 8.130 | 8.350 | 8.350 | 49,980,388 |
| 2025-04-11 | 7.690 | 8.230 | 7.650 | 8.130 | 8.130 | 65,047,703 |
| 2025-04-10 | 7.610 | 7.990 | 7.610 | 7.830 | 7.830 | 72,675,192 |
| 2025-04-09 | 7.200 | 7.550 | 6.650 | 7.460 | 7.460 | 76,467,323 |
| 2025-04-08 | 7.510 | 7.650 | 7.150 | 7.390 | 7.390 | 76,065,630 |
| 2025-04-07 | 7.510 | 7.980 | 7.500 | 7.500 | 7.500 | 61,689,301 |
| 2025-04-03 | 8.440 | 8.530 | 8.250 | 8.330 | 8.330 | 44,310,100 |
| 2025-04-02 | 8.390 | 8.590 | 8.280 | 8.570 | 8.570 | 45,792,054 |
| 2025-04-01 | 8.250 | 8.650 | 8.180 | 8.380 | 8.380 | 58,511,500 |
| 2025-03-31 | 8.200 | 8.390 | 8.110 | 8.250 | 8.250 | 35,994,903 |
| 2025-03-28 | 8.260 | 8.460 | 8.170 | 8.220 | 8.220 | 45,304,600 |
| 2025-03-27 | 8.150 | 8.330 | 8.090 | 8.190 | 8.190 | 23,616,669 |
| 2025-03-26 | 8.140 | 8.300 | 8.080 | 8.200 | 8.200 | 28,267,700 |
| 2025-03-25 | 8.230 | 8.270 | 8.060 | 8.120 | 8.120 | 32,997,300 |
| 2025-03-24 | 8.330 | 8.390 | 8.050 | 8.210 | 8.210 | 47,332,503 |
| 2025-03-21 | 8.700 | 8.810 | 8.250 | 8.470 | 8.470 | 66,360,818 |
| 2025-03-20 | 8.510 | 9.070 | 8.410 | 8.780 | 8.780 | 78,608,847 |
| 2025-03-19 | 8.750 | 8.770 | 8.510 | 8.590 | 8.590 | 44,452,146 |
| 2025-03-18 | 8.860 | 8.930 | 8.710 | 8.750 | 8.750 | 36,744,806 |
| 2025-03-17 | 8.850 | 9.000 | 8.750 | 8.900 | 8.900 | 39,263,900 |
| 2025-03-14 | 8.640 | 8.900 | 8.560 | 8.840 | 8.840 | 43,943,716 |
| 2025-03-13 | 9.000 | 9.010 | 8.550 | 8.670 | 8.670 | 59,306,300 |
| 2025-03-12 | 8.890 | 9.190 | 8.830 | 9.010 | 9.010 | 75,602,631 |
| 2025-03-11 | 8.980 | 9.050 | 8.690 | 8.810 | 8.810 | 68,633,906 |
| 2025-03-10 | 9.110 | 9.130 | 8.850 | 9.080 | 9.080 | 50,059,116 |
| 2025-03-07 | 9.140 | 9.350 | 9.030 | 9.110 | 9.110 | 61,949,000 |
| 2025-03-06 | 9.160 | 9.340 | 9.070 | 9.200 | 9.200 | 69,570,542 |
| 2025-03-05 | 9.250 | 9.310 | 8.810 | 9.090 | 9.090 | 83,959,015 |
| 2025-03-04 | 9.170 | 9.400 | 8.960 | 9.190 | 9.190 | 82,975,480 |
| 2025-03-03 | 9.730 | 10.110 | 9.100 | 9.160 | 9.160 | 134,507,811 |
| 2025-02-28 | 10.230 | 10.400 | 9.480 | 9.570 | 9.570 | 124,938,997 |
| 2025-02-27 | 10.100 | 10.460 | 9.710 | 10.300 | 10.300 | 142,271,631 |
| 2025-02-26 | 10.350 | 10.400 | 9.800 | 9.920 | 9.920 | 133,676,284 |
| 2025-02-25 | 9.300 | 10.500 | 9.300 | 10.200 | 10.200 | 154,118,646 |
| 2025-02-24 | 9.060 | 9.900 | 9.050 | 9.680 | 9.680 | 154,317,444 |
| 2025-02-21 | 8.630 | 9.180 | 8.590 | 9.050 | 9.050 | 125,627,967 |
| 2025-02-20 | 8.680 | 8.970 | 8.630 | 8.710 | 8.710 | 123,303,691 |
| 2025-02-19 | 7.780 | 8.670 | 7.740 | 8.670 | 8.670 | 169,892,022 |
| 2025-02-18 | 8.810 | 8.810 | 7.880 | 7.880 | 7.880 | 181,071,066 |
| 2025-02-17 | 8.200 | 8.750 | 8.170 | 8.750 | 8.750 | 143,118,150 |
| 2025-02-14 | 7.900 | 8.170 | 7.780 | 7.950 | 7.950 | 72,532,909 |
| 2025-02-13 | 7.600 | 8.090 | 7.560 | 7.880 | 7.880 | 111,187,234 |
| 2025-02-12 | 7.480 | 7.740 | 7.400 | 7.610 | 7.610 | 81,993,541 |
| 2025-02-11 | 7.770 | 7.780 | 7.380 | 7.470 | 7.470 | 102,504,313 |
| 2025-02-10 | 7.500 | 7.840 | 7.400 | 7.690 | 7.690 | 93,653,054 |
| 2025-02-07 | 7.130 | 7.550 | 7.050 | 7.430 | 7.430 | 101,695,705 |
| 2025-02-06 | 6.740 | 7.090 | 6.680 | 7.050 | 7.050 | 86,948,392 |
| 2025-02-05 | 6.390 | 6.820 | 6.290 | 6.740 | 6.740 | 94,315,327 |
| 2025-01-27 | 6.440 | 6.480 | 6.200 | 6.200 | 6.200 | 38,960,300 |
| 2025-01-24 | 6.250 | 6.510 | 6.150 | 6.360 | 6.360 | 43,229,830 |
| 2025-01-23 | 6.350 | 6.550 | 6.250 | 6.250 | 6.250 | 46,857,700 |
| 2025-01-22 | 6.180 | 6.560 | 6.140 | 6.280 | 6.280 | 52,284,092 |
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.