Lifan Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.910 | 7.970 | 7.830 | 7.890 | 7.890 | 13,960,200 |
| 2026-10-19 | 7.890 | 8.050 | 7.800 | 7.930 | 7.930 | 16,245,400 |
| 2026-10-16 | 7.810 | 8.050 | 7.740 | 7.890 | 7.890 | 20,263,773 |
| 2026-10-15 | 7.780 | 7.930 | 7.630 | 7.660 | 7.660 | 25,326,101 |
| 2026-10-14 | 8.150 | 8.220 | 7.920 | 7.940 | 7.940 | 19,578,600 |
| 2026-10-13 | 8.310 | 8.400 | 8.070 | 8.200 | 8.200 | 27,916,212 |
| 2026-10-12 | 8.220 | 8.430 | 8.200 | 8.420 | 8.420 | 28,775,228 |
| 2026-10-09 | 8.130 | 8.320 | 7.870 | 8.270 | 8.270 | 34,273,429 |
| 2026-10-08 | 8.300 | 8.480 | 7.960 | 8.050 | 8.050 | 40,388,143 |
| 2026-09-30 | 7.940 | 8.430 | 7.930 | 8.180 | 8.180 | 39,270,166 |
| 2026-09-29 | 8.440 | 8.540 | 7.860 | 7.910 | 7.910 | 48,750,107 |
| 2026-09-28 | 8.300 | 8.600 | 8.260 | 8.430 | 8.430 | 53,422,101 |
| 2026-09-24 | 7.700 | 8.390 | 7.660 | 8.280 | 8.280 | 53,649,645 |
| 2026-09-23 | 7.770 | 7.840 | 7.710 | 7.710 | 7.710 | 13,456,853 |
| 2026-09-22 | 7.850 | 7.910 | 7.770 | 7.780 | 7.780 | 19,707,606 |
| 2026-09-21 | 7.800 | 7.910 | 7.790 | 7.800 | 7.800 | 18,615,053 |
| 2026-09-18 | 7.980 | 8.050 | 7.800 | 7.800 | 7.800 | 15,354,572 |
| 2026-09-17 | 7.870 | 8.010 | 7.870 | 7.940 | 7.940 | 11,218,389 |
| 2026-09-16 | 7.920 | 7.950 | 7.760 | 7.910 | 7.910 | 19,081,438 |
| 2026-09-15 | 7.940 | 8.050 | 7.850 | 7.920 | 7.920 | 11,217,966 |
| 2026-09-14 | 7.880 | 7.950 | 7.830 | 7.930 | 7.930 | 12,626,109 |
| 2026-09-11 | 7.990 | 7.990 | 7.770 | 7.920 | 7.920 | 15,870,006 |
| 2026-09-10 | 8.080 | 8.080 | 7.890 | 8.000 | 8.000 | 13,956,400 |
| 2026-09-09 | 8.180 | 8.210 | 8.060 | 8.090 | 8.090 | 14,482,500 |
| 2026-09-08 | 8.150 | 8.240 | 8.060 | 8.180 | 8.180 | 17,444,918 |
| 2026-09-07 | 7.990 | 8.150 | 7.990 | 8.100 | 8.100 | 19,304,300 |
| 2026-09-04 | 8.260 | 8.360 | 8.020 | 8.070 | 8.070 | 19,832,527 |
| 2026-09-03 | 8.130 | 8.200 | 8.090 | 8.160 | 8.160 | 14,848,256 |
| 2026-09-02 | 8.310 | 8.430 | 8.090 | 8.130 | 8.130 | 20,243,351 |
| 2026-09-01 | 8.290 | 8.520 | 8.250 | 8.390 | 8.390 | 21,220,073 |
| 2026-08-31 | 8.220 | 8.330 | 8.060 | 8.310 | 8.310 | 25,530,672 |
| 2026-08-28 | 8.200 | 8.290 | 8.150 | 8.230 | 8.230 | 15,165,740 |
| 2026-08-27 | 8.070 | 8.240 | 7.920 | 8.220 | 8.220 | 25,040,348 |
| 2026-08-26 | 8.150 | 8.200 | 8.050 | 8.060 | 8.060 | 15,013,496 |
| 2026-08-25 | 8.060 | 8.190 | 7.970 | 8.150 | 8.150 | 21,432,628 |
| 2026-08-24 | 8.010 | 8.070 | 7.920 | 7.990 | 7.990 | 21,504,425 |
| 2026-08-21 | 8.190 | 8.200 | 7.970 | 8.040 | 8.040 | 20,356,742 |
| 2026-08-20 | 8.130 | 8.260 | 8.080 | 8.170 | 8.170 | 22,871,894 |
| 2026-08-19 | 8.170 | 8.250 | 8.050 | 8.100 | 8.100 | 34,476,300 |
| 2026-08-18 | 8.370 | 8.410 | 8.130 | 8.180 | 8.180 | 21,743,985 |
| 2026-08-17 | 8.230 | 8.420 | 8.170 | 8.370 | 8.370 | 25,641,450 |
| 2026-08-14 | 8.280 | 8.350 | 8.080 | 8.190 | 8.190 | 20,429,531 |
| 2026-08-13 | 8.410 | 8.450 | 8.210 | 8.220 | 8.220 | 23,189,478 |
| 2026-08-12 | 8.470 | 8.470 | 8.370 | 8.380 | 8.380 | 18,648,566 |
| 2026-08-11 | 8.420 | 8.500 | 8.230 | 8.480 | 8.480 | 20,170,246 |
| 2026-08-10 | 8.450 | 8.600 | 8.390 | 8.410 | 8.410 | 25,511,184 |
| 2026-08-07 | 8.620 | 8.670 | 8.460 | 8.510 | 8.510 | 31,033,064 |
| 2026-08-06 | 8.800 | 8.970 | 8.580 | 8.630 | 8.630 | 39,951,725 |
| 2026-08-05 | 8.860 | 8.950 | 8.660 | 8.790 | 8.790 | 39,359,115 |
| 2026-08-04 | 8.610 | 8.860 | 8.560 | 8.690 | 8.690 | 33,412,309 |
| 2026-08-03 | 8.300 | 8.640 | 8.250 | 8.580 | 8.580 | 29,842,521 |
| 2026-07-31 | 8.310 | 8.530 | 8.230 | 8.330 | 8.330 | 51,340,805 |
| 2026-07-30 | 8.010 | 8.790 | 7.970 | 8.550 | 8.550 | 71,319,815 |
| 2026-07-29 | 7.740 | 8.060 | 7.640 | 8.040 | 8.040 | 41,477,307 |
| 2026-07-28 | 7.570 | 7.780 | 7.510 | 7.680 | 7.680 | 23,534,161 |
| 2026-07-27 | 7.360 | 7.610 | 7.250 | 7.600 | 7.600 | 24,969,814 |
| 2026-07-24 | 7.400 | 7.430 | 7.250 | 7.290 | 7.290 | 18,607,398 |
| 2026-07-23 | 7.280 | 7.490 | 7.200 | 7.460 | 7.460 | 20,286,314 |
| 2026-07-22 | 7.400 | 7.490 | 7.200 | 7.250 | 7.250 | 28,915,814 |
| 2026-07-21 | 7.320 | 7.570 | 7.320 | 7.400 | 7.400 | 40,287,444 |
Page 1 of 21 · 1,212 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.