Lifecome Biochemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	19.480	19.880	18.670	19.880	19.880	1,722,700
2026-10-22	20.300	20.300	19.530	19.600	19.600	1,101,600
2026-10-21	20.110	20.460	20.060	20.140	20.140	1,054,300
2026-10-20	19.680	20.470	19.680	20.130	20.130	1,432,600
2026-10-19	19.750	20.200	19.500	19.720	19.720	1,581,300
2026-10-16	20.400	20.910	20.010	20.120	20.120	1,415,806
2026-10-15	20.420	20.420	19.910	19.910	19.910	1,398,100
2026-10-14	21.200	21.220	20.500	20.530	20.530	1,136,010
2026-10-13	21.350	21.350	20.500	21.220	21.220	1,469,600
2026-10-12	21.980	21.980	21.300	21.300	21.300	1,616,991
2026-10-09	21.970	22.320	21.550	22.100	22.100	1,922,660
2026-10-08	22.310	22.900	22.090	22.110	22.110	1,932,100
2026-09-30	22.400	22.710	22.000	22.300	22.300	1,985,700
2026-09-29	22.090	22.450	22.000	22.000	22.000	1,343,630
2026-09-28	22.400	22.540	21.920	22.190	22.190	1,604,215
2026-09-24	22.710	23.000	22.380	22.420	22.420	1,844,127
2026-09-23	23.540	23.570	22.710	22.880	22.880	2,291,645
2026-09-22	23.450	23.630	23.050	23.530	23.530	2,254,095
2026-09-21	22.990	23.680	22.860	23.450	23.450	2,560,945
2026-09-18	22.820	23.090	22.720	23.000	23.000	1,974,345
2026-09-17	22.990	23.100	22.610	22.820	22.820	1,643,045
2026-09-16	22.580	23.120	22.380	22.750	22.750	2,324,900
2026-09-15	22.800	23.180	22.200	22.800	22.800	3,550,600
2026-09-14	23.300	23.910	22.600	22.830	22.830	3,410,195
2026-09-11	24.250	24.420	23.200	23.500	23.500	4,242,800
2026-09-10	25.190	25.340	24.270	24.510	24.510	4,568,850
2026-09-09	26.120	26.290	25.050	25.280	25.280	7,424,015
2026-09-08	25.690	27.580	24.700	26.490	26.490	11,353,775
2026-09-07	25.700	26.870	24.900	25.690	25.690	11,683,742
2026-09-04	23.500	25.830	23.100	25.830	25.830	13,893,477
2026-09-03	22.270	24.570	21.950	23.480	23.480	8,052,028
2026-09-02	23.270	23.480	22.080	22.340	22.340	3,826,585
2026-09-01	22.430	23.690	22.030	23.270	23.270	3,927,620
2026-08-31	21.950	22.300	21.600	22.200	22.200	1,436,200
2026-08-28	21.950	22.380	21.810	21.910	21.910	1,695,100
2026-08-27	21.940	21.990	21.700	21.920	21.920	988,600
2026-08-26	22.080	22.180	21.710	21.950	21.950	1,201,300
2026-08-25	21.500	22.150	21.390	22.070	22.070	1,129,000
2026-08-24	22.230	22.330	21.330	21.570	21.570	1,248,500
2026-08-21	22.380	22.380	21.700	22.090	22.090	1,233,800
2026-08-20	23.080	23.180	22.400	22.400	22.400	1,525,800
2026-08-19	23.200	23.750	22.620	22.660	22.660	2,189,300
2026-08-18	23.250	23.870	22.930	23.680	23.680	2,181,030
2026-08-17	23.080	23.400	22.710	23.180	23.180	1,387,500
2026-08-14	23.220	23.270	22.680	22.730	22.730	1,193,000
2026-08-13	23.790	24.120	23.140	23.220	23.220	1,782,000
2026-08-12	23.350	23.830	23.240	23.670	23.670	1,175,250
2026-08-11	23.350	23.730	22.850	23.350	23.350	1,624,300
2026-08-10	22.980	23.580	22.760	23.490	23.490	1,729,320
2026-08-07	23.030	23.120	22.620	22.990	22.990	1,491,600
2026-08-06	22.790	23.370	22.480	23.020	23.020	2,090,430
2026-08-05	22.630	22.910	22.380	22.790	22.790	1,548,630
2026-08-04	22.480	22.800	22.100	22.520	22.520	1,559,600
2026-08-03	21.480	22.200	21.350	22.160	22.160	1,404,080
2026-07-31	21.600	22.070	21.380	21.500	21.500	1,929,820
2026-07-30	22.350	22.650	21.290	21.330	21.330	1,955,400
2026-07-29	22.530	22.660	21.870	22.200	22.200	1,476,900
2026-07-28	23.190	23.600	22.470	22.540	22.540	1,519,000
2026-07-27	22.620	23.200	22.000	23.150	23.150	1,578,900
2026-07-24	22.450	22.700	22.030	22.400	22.400	1,266,800

Page 1 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-21	0.1400 CNY
2020-05-28	0.1700 CNY
2019-05-24	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.