Lifecome Biochemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	32.920	34.200	32.920	33.410	33.410	797,950
2023-07-24	32.910	33.340	32.540	32.830	32.830	673,350
2023-07-21	33.800	34.050	33.110	33.120	33.120	568,000
2023-07-20	33.620	35.060	33.600	33.640	33.640	918,700
2023-07-19	34.090	34.300	33.540	33.620	33.620	575,040
2023-07-18	34.400	34.570	33.460	34.080	34.080	1,020,650
2023-07-17	34.500	35.230	34.000	34.590	34.590	1,080,410
2023-07-14	36.360	36.650	35.240	35.340	35.340	1,322,590
2023-07-13	36.630	36.910	36.150	36.390	36.390	927,687
2023-07-12	37.110	37.430	36.570	36.670	36.670	1,124,837
2023-07-11	36.650	37.400	35.900	37.220	37.220	1,513,190
2023-07-10	36.150	37.160	36.150	36.580	36.580	888,300
2023-07-07	36.380	37.090	36.210	36.210	36.210	992,700
2023-07-06	36.760	36.960	36.240	36.750	36.750	993,620
2023-07-05	36.860	37.410	36.220	36.750	36.750	1,262,060
2023-07-04	36.720	37.100	36.450	36.940	36.940	1,117,437
2023-07-03	36.900	37.240	36.170	36.880	36.880	1,651,800
2023-06-30	35.710	37.070	35.420	36.860	36.860	2,311,480
2023-06-29	36.130	37.070	35.650	35.880	35.880	1,968,580
2023-06-28	35.650	36.800	35.070	36.500	36.500	2,268,760
2023-06-27	35.400	37.290	35.190	36.060	36.060	2,977,750
2023-06-26	35.180	36.460	34.600	35.290	35.290	1,854,800
2023-06-21	35.820	36.630	35.170	35.170	35.170	1,451,400
2023-06-20	36.320	36.750	35.950	35.990	35.990	1,251,307
2023-06-19	36.750	37.300	35.940	36.350	36.350	1,772,090
2023-06-16	36.860	37.580	36.620	36.760	36.760	2,086,160
2023-06-15	35.800	37.250	35.500	36.870	36.870	2,618,695
2023-06-14	36.540	36.830	35.600	35.690	35.690	1,988,795
2023-06-13	35.180	37.280	35.180	35.990	35.990	3,758,337
2023-06-12	35.280	35.280	33.420	34.880	34.880	4,654,677
2023-06-09	31.080	34.110	30.840	34.110	34.110	2,675,777
2023-06-08	31.250	31.730	30.700	31.010	31.010	1,298,200
2023-06-07	31.630	31.690	30.760	31.250	31.250	1,529,274
2023-06-06	32.800	33.070	31.400	31.600	31.600	2,246,614
2023-06-05	34.000	34.010	32.800	32.880	32.880	1,969,000
2023-06-02	33.750	34.890	33.050	34.060	34.060	2,109,630
2023-06-01	34.790	35.380	33.640	33.740	33.740	2,630,440
2023-05-31	35.110	35.700	34.200	34.790	34.790	2,372,500
2023-05-30	35.360	36.670	34.720	35.130	35.130	3,216,224
2023-05-29	36.700	36.700	35.250	35.550	35.550	4,331,396
2023-05-26	38.170	38.300	36.270	36.710	36.710	6,164,191
2023-05-25	37.530	40.870	36.830	38.970	38.970	11,488,080
2023-05-24	34.000	37.840	33.450	37.840	37.840	3,940,024
2023-05-23	34.550	36.070	34.250	34.400	34.400	2,668,700
2023-05-22	34.010	34.660	33.600	34.370	34.370	1,677,368
2023-05-19	33.340	34.400	33.000	34.040	34.040	1,153,238
2023-05-18	34.580	34.580	33.260	33.340	33.340	1,474,900
2023-05-17	34.200	35.900	34.050	34.350	34.350	2,760,410
2023-05-16	33.460	35.500	33.250	34.190	34.190	2,131,950
2023-05-15	32.730	34.050	32.220	33.460	33.460	1,631,849
2023-05-12	32.980	33.490	32.310	32.340	32.340	982,600
2023-05-11	34.090	34.150	32.880	32.920	32.920	1,533,490
2023-05-10	32.670	34.280	32.100	33.750	33.750	2,224,150
2023-05-09	34.340	34.340	32.310	32.520	32.520	1,557,240
2023-05-08	33.820	34.850	33.810	34.000	34.000	1,243,740
2023-05-05	35.240	35.240	33.510	33.820	33.820	1,463,400
2023-05-04	33.980	35.500	33.740	35.070	35.070	1,931,650
2023-04-28	34.690	34.990	33.400	34.070	34.070	1,421,860
2023-04-27	34.000	35.350	33.800	34.780	34.780	1,930,290
2023-04-26	33.410	34.800	32.950	34.160	34.160	2,085,400

← NewerPage 14 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.