Lifecome Biochemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-22	12.630	12.750	12.450	12.730	12.730	703,330
2024-07-19	12.690	12.700	12.210	12.630	12.630	707,900
2024-07-18	12.440	12.620	12.030	12.540	12.540	811,300
2024-07-17	12.790	12.960	12.450	12.460	12.460	599,500
2024-07-16	12.660	12.770	12.300	12.770	12.770	612,200
2024-07-15	12.980	13.110	12.510	12.670	12.670	802,688
2024-07-12	12.900	13.290	12.810	13.100	13.100	1,210,948
2024-07-11	12.990	13.050	12.500	13.010	13.010	1,350,400
2024-07-10	12.590	12.720	12.180	12.370	12.370	800,181
2024-07-09	12.680	12.680	12.100	12.590	12.590	1,423,781
2024-07-08	13.170	13.170	12.560	12.580	12.580	1,012,800
2024-07-05	12.950	13.250	12.770	13.170	13.170	816,100
2024-07-04	13.340	13.550	13.010	13.060	13.060	1,117,425
2024-07-03	13.690	13.750	13.360	13.450	13.450	1,305,218
2024-07-02	13.770	14.240	13.570	13.760	13.760	2,626,560
2024-07-01	13.320	14.630	13.320	14.350	14.350	3,190,981
2024-06-28	13.180	13.490	13.180	13.300	13.300	843,050
2024-06-27	13.470	13.670	13.100	13.200	13.200	846,050
2024-06-26	13.320	13.570	13.120	13.470	13.470	647,436
2024-06-25	13.220	13.500	13.100	13.320	13.320	849,880
2024-06-24	14.010	14.020	13.010	13.170	13.170	1,698,867
2024-06-21	13.900	14.140	13.790	14.140	14.140	822,187
2024-06-20	14.370	14.400	13.850	13.900	13.900	823,900
2024-06-19	14.540	14.670	14.310	14.320	14.320	683,926
2024-06-18	14.500	14.670	14.430	14.550	14.550	843,250
2024-06-17	14.860	14.860	14.510	14.600	14.600	970,800
2024-06-14	14.980	15.170	14.800	14.850	14.850	939,900
2024-06-13	15.450	15.450	14.930	15.000	15.000	986,264
2024-06-12	14.780	15.360	14.780	15.310	15.310	1,313,868
2024-06-11	14.630	14.780	14.300	14.780	14.780	1,093,918
2024-06-07	14.050	14.690	14.010	14.640	14.640	1,709,155
2024-06-06	15.070	15.200	13.740	13.950	13.950	2,483,973
2024-06-05	15.390	15.390	14.910	14.930	14.930	956,200
2024-06-04	15.700	15.700	15.040	15.320	15.320	1,569,700
2024-06-03	16.590	16.590	15.670	15.820	15.820	1,730,100
2024-05-31	16.470	16.630	16.380	16.570	16.570	1,106,400
2024-05-30	16.620	16.670	16.290	16.460	16.460	1,316,700
2024-05-29	16.450	17.160	16.450	16.620	16.620	1,988,000
2024-05-28	16.620	16.820	16.250	16.510	16.510	1,542,994
2024-05-27	16.780	16.910	16.240	16.510	16.510	2,156,100
2024-05-24	17.490	17.490	16.680	16.710	16.710	2,548,100
2024-05-23	17.690	17.690	16.870	17.050	17.050	3,318,000
2024-05-22	17.330	18.280	17.180	17.860	17.860	4,424,000
2024-05-21	17.290	17.570	17.050	17.360	17.360	2,676,892
2024-05-20	17.410	18.860	17.360	17.520	17.520	4,404,542
2024-05-17	17.740	17.770	17.040	17.500	17.500	4,255,725
2024-05-16	18.620	19.480	17.450	17.870	17.870	7,216,240
2024-05-15	16.680	18.340	16.510	18.340	18.340	3,488,780
2024-05-14	17.280	17.350	16.390	16.670	16.670	4,821,060
2024-05-13	18.180	18.180	17.230	17.230	17.230	4,730,170
2024-05-10	18.640	20.130	18.140	19.140	19.140	9,957,405
2024-05-09	17.600	18.630	16.820	18.630	18.630	3,679,430
2024-05-08	16.380	17.500	16.280	16.940	16.940	3,882,550
2024-05-07	16.400	16.790	15.850	16.620	16.620	3,072,567
2024-05-06	15.750	16.530	15.690	16.000	16.000	1,791,100
2024-04-30	15.450	15.730	15.290	15.530	15.530	1,761,800
2024-04-29	14.990	15.550	14.990	15.460	15.460	1,748,295
2024-04-26	14.780	15.100	14.520	14.980	14.980	1,588,659
2024-04-25	14.930	15.020	14.550	14.770	14.770	1,317,600
2024-04-24	14.800	14.950	14.540	14.640	14.640	1,306,695

← NewerPage 10 of 21 · 1,206 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.