Lifecome Biochemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	24.450	25.100	24.300	24.970	24.970	1,054,630
2023-10-24	23.650	24.430	23.210	24.360	24.360	1,476,630
2023-10-23	23.930	23.970	23.220	23.520	23.520	1,441,800
2023-10-20	24.120	24.910	23.520	23.930	23.930	1,549,300
2023-10-19	24.800	24.900	24.200	24.390	24.390	815,299
2023-10-18	25.320	25.320	24.530	24.620	24.620	878,359
2023-10-17	25.670	25.980	25.040	25.320	25.320	838,530
2023-10-16	26.070	26.170	25.500	25.620	25.620	645,975
2023-10-13	26.540	26.550	25.830	25.970	25.970	668,400
2023-10-12	26.510	26.680	26.090	26.550	26.550	797,000
2023-10-11	26.290	26.940	26.260	26.410	26.410	920,780
2023-10-10	26.640	26.970	26.220	26.290	26.290	695,061
2023-10-09	27.360	27.360	26.480	26.630	26.630	717,700
2023-09-28	27.730	27.820	26.970	27.110	27.110	779,400
2023-09-27	27.150	28.080	27.110	27.630	27.630	899,400
2023-09-26	27.350	27.520	26.930	27.150	27.150	622,800
2023-09-25	27.630	27.630	26.700	27.430	27.430	818,200
2023-09-22	26.540	27.370	26.440	27.300	27.300	1,357,961
2023-09-21	27.480	27.870	25.980	26.340	26.340	1,394,000
2023-09-20	27.370	27.820	27.260	27.290	27.290	787,390
2023-09-19	28.380	28.380	27.260	27.330	27.330	796,186
2023-09-18	27.670	28.550	27.580	28.060	28.060	706,680
2023-09-15	28.080	28.380	27.800	27.930	27.930	632,200
2023-09-14	28.880	29.090	27.970	28.040	28.040	906,290
2023-09-13	28.990	29.600	28.560	28.880	28.880	903,800
2023-09-12	28.800	29.760	28.510	29.140	29.140	1,146,810
2023-09-11	27.840	28.800	27.560	28.660	28.660	953,250
2023-09-08	28.080	28.470	27.790	27.860	27.860	501,050
2023-09-07	29.310	29.380	28.100	28.190	28.190	1,150,800
2023-09-06	28.890	29.680	28.550	29.160	29.160	1,180,400
2023-09-05	28.670	29.430	28.400	29.040	29.040	1,025,229
2023-09-04	28.920	28.920	28.320	28.690	28.690	668,330
2023-09-01	28.680	29.480	28.600	28.770	28.770	648,720
2023-08-31	28.990	29.390	28.580	28.770	28.770	686,610
2023-08-30	28.800	29.680	28.800	29.120	29.120	1,103,730
2023-08-29	27.670	28.960	27.670	28.850	28.850	1,352,000
2023-08-28	29.840	29.950	27.620	27.760	27.760	1,194,040
2023-08-25	29.210	29.340	28.030	28.350	28.350	955,793
2023-08-24	28.680	29.550	28.070	29.280	29.280	1,085,490
2023-08-23	29.030	29.030	28.200	28.250	28.250	631,249
2023-08-22	29.070	29.250	28.330	28.980	28.980	750,700
2023-08-21	29.300	29.500	28.800	28.900	28.900	611,080
2023-08-18	29.900	30.370	29.450	29.450	29.450	521,970
2023-08-17	29.350	30.130	28.910	29.950	29.950	913,270
2023-08-16	29.500	30.240	29.350	29.350	29.350	848,050
2023-08-15	30.380	30.380	29.410	29.800	29.800	831,590
2023-08-14	30.260	30.380	29.470	30.360	30.360	770,700
2023-08-11	31.240	31.240	30.000	30.160	30.160	700,317
2023-08-10	30.810	31.280	30.590	31.240	31.240	586,300
2023-08-09	30.870	30.970	30.390	30.710	30.710	724,920
2023-08-08	31.460	31.600	30.700	30.770	30.770	746,400
2023-08-07	31.420	31.720	31.100	31.500	31.500	615,800
2023-08-04	32.270	32.350	31.300	31.410	31.410	1,061,300
2023-08-03	31.490	32.820	31.350	31.920	31.920	1,007,530
2023-08-02	31.590	31.770	31.280	31.530	31.530	678,740
2023-08-01	32.230	32.410	31.490	31.590	31.590	1,144,760
2023-07-31	33.000	33.320	32.000	32.230	32.230	1,045,900
2023-07-28	32.810	33.200	32.570	32.970	32.970	870,130
2023-07-27	33.140	33.550	32.700	32.770	32.770	731,150
2023-07-26	33.380	33.500	32.900	33.290	33.290	620,140

← NewerPage 13 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.