Lifecome Biochemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	14.830	15.050	14.730	14.840	14.840	1,136,600
2024-04-22	14.910	15.290	14.480	14.810	14.810	1,153,600
2024-04-19	15.110	15.150	14.810	14.890	14.890	1,013,800
2024-04-18	15.210	15.550	14.700	15.230	15.230	1,693,200
2024-04-17	13.910	15.210	13.910	15.210	15.210	2,191,064
2024-04-16	15.360	15.360	13.860	13.880	13.880	2,353,200
2024-04-15	16.480	16.590	15.100	15.400	15.400	2,154,450
2024-04-12	17.050	17.160	16.530	16.560	16.560	1,249,100
2024-04-11	17.020	17.220	16.790	16.900	16.900	1,117,800
2024-04-10	17.790	17.830	17.050	17.140	17.140	1,609,100
2024-04-09	16.980	17.890	16.890	17.860	17.860	2,143,400
2024-04-08	17.550	17.560	16.920	16.990	16.990	1,781,875
2024-04-03	17.880	17.880	17.210	17.520	17.520	2,118,530
2024-04-02	18.380	18.580	17.710	17.930	17.930	2,716,870
2024-04-01	17.620	18.700	17.620	18.380	18.380	3,395,020
2024-03-29	17.980	18.470	17.230	17.700	17.700	4,309,240
2024-03-28	19.150	19.500	18.150	18.360	18.360	6,641,297
2024-03-27	20.380	21.140	20.000	20.170	20.170	5,658,239
2024-03-26	19.460	20.590	19.190	20.480	20.480	5,557,300
2024-03-25	19.410	20.200	19.010	19.460	19.460	2,628,334
2024-03-22	19.980	20.260	19.410	19.560	19.560	2,228,300
2024-03-21	20.170	20.500	19.800	20.080	20.080	2,392,800
2024-03-20	20.000	20.230	19.830	19.970	19.970	1,852,948
2024-03-19	20.120	20.700	20.090	20.150	20.150	2,153,890
2024-03-18	19.880	20.130	19.740	20.100	20.100	2,148,450
2024-03-15	19.580	19.870	19.500	19.770	19.770	1,460,565
2024-03-14	20.220	20.380	19.490	19.740	19.740	2,637,100
2024-03-13	20.300	20.500	19.950	20.220	20.220	2,235,867
2024-03-12	20.800	21.050	20.150	20.300	20.300	4,641,977
2024-03-11	19.900	21.000	19.860	20.850	20.850	5,915,507
2024-03-08	19.370	21.310	19.180	20.100	20.100	4,993,619
2024-03-07	19.900	20.430	19.360	19.370	19.370	4,008,258
2024-03-06	19.890	20.610	19.280	20.220	20.220	5,943,318
2024-03-05	20.580	22.000	19.830	20.000	20.000	8,508,323
2024-03-04	18.700	20.580	18.620	20.580	20.580	3,813,890
2024-03-01	18.750	18.970	18.450	18.710	18.710	2,633,695
2024-02-29	18.200	18.970	17.640	18.780	18.780	3,822,260
2024-02-28	19.230	20.390	18.180	18.400	18.400	6,632,580
2024-02-27	18.820	19.240	18.500	19.230	19.230	4,471,900
2024-02-26	19.670	20.030	18.600	18.920	18.920	7,544,380
2024-02-23	17.790	19.280	17.790	19.280	19.280	2,054,600
2024-02-22	16.770	17.990	16.770	17.530	17.530	4,690,070
2024-02-21	16.480	17.350	16.300	16.870	16.870	4,157,855
2024-02-20	15.650	16.950	15.400	16.880	16.880	3,580,100
2024-02-19	15.350	16.220	15.290	15.770	15.770	3,288,700
2024-02-08	13.900	15.290	13.520	15.290	15.290	3,545,618
2024-02-07	14.900	15.500	13.570	13.900	13.900	4,953,547
2024-02-06	14.050	15.950	14.040	15.050	15.050	5,247,023
2024-02-05	17.240	17.550	15.600	15.600	15.600	4,702,000
2024-02-02	19.800	19.800	16.660	17.330	17.330	8,092,189
2024-02-01	16.670	18.400	16.540	18.400	18.400	1,538,800
2024-01-31	17.880	18.100	16.680	16.730	16.730	2,767,500
2024-01-30	18.000	18.620	17.750	17.820	17.820	3,331,271
2024-01-29	19.980	20.020	18.540	18.650	18.650	4,321,925
2024-01-26	20.380	21.000	19.850	19.980	19.980	3,997,061
2024-01-25	20.200	20.570	19.700	20.450	20.450	5,323,429
2024-01-24	20.740	20.970	19.500	20.250	20.250	6,209,463
2024-01-23	20.290	21.270	19.710	20.630	20.630	7,513,080
2024-01-22	23.040	23.040	20.740	20.740	20.740	8,904,066
2024-01-19	24.110	24.630	23.040	23.040	23.040	9,558,871

← NewerPage 11 of 21 · 1,214 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.