Lifecome Biochemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	25.600	26.880	25.600	25.600	25.600	11,800,670
2024-01-17	31.410	33.000	27.060	28.440	28.440	19,739,230
2024-01-16	29.570	30.070	28.000	30.070	30.070	8,877,022
2024-01-15	27.340	27.340	27.340	27.340	27.340	1,756,268
2024-01-12	22.800	24.850	22.800	24.850	24.850	6,103,962
2024-01-11	20.430	22.590	20.430	22.590	22.590	2,307,100
2024-01-10	19.920	21.720	19.600	20.540	20.540	3,343,539
2024-01-09	19.760	20.590	19.620	19.990	19.990	1,248,101
2024-01-08	19.950	20.400	19.700	19.700	19.700	1,320,100
2024-01-05	20.810	20.810	19.920	20.020	20.020	1,285,400
2024-01-04	20.850	21.080	20.700	20.810	20.810	794,200
2024-01-03	21.040	21.280	20.710	20.980	20.980	1,199,909
2024-01-02	21.250	21.300	20.710	21.040	21.040	1,556,731
2023-12-29	21.000	21.260	20.700	21.260	21.260	2,188,130
2023-12-28	19.830	21.260	19.610	20.920	20.920	2,749,261
2023-12-27	19.880	20.000	19.550	19.740	19.740	1,204,760
2023-12-26	20.120	20.150	19.720	19.840	19.840	905,100
2023-12-25	20.400	20.400	19.900	20.020	20.020	938,600
2023-12-22	20.710	20.970	20.260	20.380	20.380	993,100
2023-12-21	20.600	20.880	20.020	20.630	20.630	1,201,329
2023-12-20	20.700	20.950	20.310	20.350	20.350	844,700
2023-12-19	20.760	20.890	20.510	20.700	20.700	847,400
2023-12-18	20.950	20.990	20.490	20.600	20.600	917,700
2023-12-15	21.080	21.260	20.810	20.900	20.900	676,430
2023-12-14	21.110	21.300	21.010	21.070	21.070	614,700
2023-12-13	21.540	21.560	21.100	21.110	21.110	968,430
2023-12-12	21.400	21.600	21.260	21.500	21.500	877,009
2023-12-11	21.310	21.400	20.980	21.360	21.360	1,321,100
2023-12-08	21.890	21.920	21.330	21.380	21.380	891,100
2023-12-07	22.020	22.160	21.610	21.800	21.800	927,600
2023-12-06	21.700	22.270	21.610	22.020	22.020	1,257,060
2023-12-05	22.480	22.480	21.700	21.700	21.700	1,149,000
2023-12-04	22.390	22.470	22.080	22.150	22.150	861,600
2023-12-01	22.570	22.710	22.180	22.320	22.320	1,035,900
2023-11-30	23.270	23.350	22.320	22.530	22.530	1,469,070
2023-11-29	23.560	23.690	23.010	23.090	23.090	1,072,860
2023-11-28	23.710	23.980	23.490	23.620	23.620	1,180,280
2023-11-27	24.180	24.360	23.780	23.950	23.950	1,166,540
2023-11-24	24.710	24.710	23.970	24.170	24.170	724,975
2023-11-23	24.680	24.860	24.480	24.540	24.540	760,300
2023-11-22	25.130	25.180	24.630	24.670	24.670	920,200
2023-11-21	24.980	25.220	24.760	24.990	24.990	1,258,300
2023-11-20	24.370	25.180	24.230	24.980	24.980	1,996,590
2023-11-17	23.860	24.250	23.400	24.230	24.230	1,006,430
2023-11-16	24.510	24.630	23.760	23.860	23.860	1,451,800
2023-11-15	24.370	24.770	24.130	24.510	24.510	1,268,600
2023-11-14	24.040	24.470	23.870	24.130	24.130	837,000
2023-11-13	24.100	24.230	23.750	24.060	24.060	1,197,230
2023-11-10	24.450	24.600	23.690	23.910	23.910	1,422,267
2023-11-09	24.550	24.990	24.430	24.450	24.450	1,724,500
2023-11-08	24.950	25.070	24.450	24.560	24.560	1,045,120
2023-11-07	25.010	25.190	24.600	24.890	24.890	1,249,800
2023-11-06	25.100	25.660	24.700	25.100	25.100	1,658,391
2023-11-03	24.820	25.390	24.580	25.100	25.100	766,569
2023-11-02	25.310	25.500	24.620	24.660	24.660	699,400
2023-11-01	25.490	25.560	25.150	25.300	25.300	606,250
2023-10-31	25.330	25.530	24.990	25.200	25.200	797,298
2023-10-30	25.080	25.580	24.920	25.340	25.340	1,121,290
2023-10-27	24.490	25.330	24.090	25.190	25.190	1,016,410
2023-10-26	25.030	25.030	23.930	24.390	24.390	1,251,330

← NewerPage 12 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.