Lifecome Biochemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-25	34.200	34.400	32.610	33.100	33.100	1,485,090
2023-04-24	33.530	34.190	33.530	34.080	34.080	1,801,860
2023-04-21	35.130	35.350	33.840	33.960	33.960	1,501,230
2023-04-20	35.470	35.650	34.260	34.650	34.650	1,607,320
2023-04-19	36.550	36.550	35.390	35.420	35.420	1,181,100
2023-04-18	37.250	37.400	36.100	36.370	36.370	1,387,690
2023-04-17	36.810	37.830	36.660	37.090	37.090	1,840,480
2023-04-14	37.120	37.750	37.010	37.050	37.050	883,530
2023-04-13	37.600	38.120	37.200	37.280	37.280	1,075,000
2023-04-12	38.300	38.560	37.600	37.720	37.720	1,039,756
2023-04-11	38.250	38.370	37.560	38.160	38.160	1,483,337
2023-04-10	39.660	39.660	38.110	38.110	38.110	1,928,920
2023-04-07	39.570	40.170	39.000	39.370	39.370	1,127,530
2023-04-06	39.700	40.200	39.050	39.790	39.790	1,443,049
2023-04-04	40.190	40.400	39.050	39.550	39.550	1,931,340
2023-04-03	39.840	40.550	39.260	40.350	40.350	2,217,881
2023-03-31	39.270	40.850	38.880	39.920	39.920	2,829,358
2023-03-30	39.210	39.750	38.920	39.000	39.000	1,867,660
2023-03-29	40.350	40.490	38.710	39.700	39.700	2,726,268
2023-03-28	41.050	41.890	39.900	40.150	40.150	2,622,689
2023-03-27	40.590	41.640	40.000	40.860	40.860	3,132,328
2023-03-24	40.430	41.280	39.840	40.450	40.450	2,480,511
2023-03-23	41.740	42.060	40.100	40.430	40.430	2,673,170
2023-03-22	43.460	43.760	41.580	41.700	41.700	2,485,968
2023-03-21	42.880	44.000	42.800	43.460	43.460	2,251,030
2023-03-20	43.720	44.100	41.500	42.600	42.600	3,350,070
2023-03-17	44.190	44.300	42.850	43.450	43.450	2,173,600
2023-03-16	45.040	45.850	43.450	43.760	43.760	2,630,250
2023-03-15	45.600	47.100	45.490	45.800	45.800	1,205,400
2023-03-14	46.780	47.870	45.200	45.790	45.790	1,476,590
2023-03-13	45.600	47.990	45.450	47.110	47.110	2,422,980
2023-03-10	46.790	46.790	44.300	45.910	45.910	1,906,728
2023-03-09	47.480	47.480	46.440	46.800	46.800	1,061,560
2023-03-08	47.040	48.290	46.830	47.200	47.200	1,883,600
2023-03-07	48.610	49.300	47.530	47.890	47.890	2,226,512
2023-03-06	48.250	49.480	47.000	48.600	48.600	2,906,310
2023-03-03	48.610	49.570	47.530	48.050	48.050	2,302,960
2023-03-02	47.400	48.930	46.650	48.610	48.610	2,998,400
2023-03-01	47.010	48.100	45.970	47.430	47.430	3,336,057
2023-02-28	47.850	48.480	46.550	47.100	47.100	6,245,196
2023-02-27	47.610	52.360	47.610	49.330	49.330	9,907,886
2023-02-24	48.350	48.450	47.210	47.600	47.600	1,940,760
2023-02-23	49.540	49.880	47.100	48.000	48.000	4,397,480
2023-02-22	51.260	51.470	48.730	49.300	49.300	2,688,640
2023-02-21	50.350	52.080	50.170	51.250	51.250	2,187,390
2023-02-20	51.610	51.730	47.730	50.500	50.500	2,587,550
2023-02-17	51.960	52.190	50.830	51.750	51.750	1,574,990
2023-02-16	54.060	54.490	51.660	51.700	51.700	3,527,260
2023-02-15	54.310	55.200	52.760	54.210	54.210	2,509,990
2023-02-14	55.940	55.940	53.880	54.300	54.300	2,749,018
2023-02-13	56.000	57.700	55.300	55.600	55.600	2,721,961
2023-02-10	58.100	58.200	55.700	56.600	56.600	2,295,090
2023-02-09	58.100	60.200	57.800	58.100	58.100	2,778,052
2023-02-08	56.780	60.350	56.150	59.300	59.300	4,155,602
2023-02-07	59.000	59.000	55.790	56.780	56.780	2,555,230
2023-02-06	59.440	60.080	57.700	58.440	58.440	1,581,370
2023-02-03	61.000	61.090	58.300	59.440	59.440	2,425,167
2023-02-02	61.600	63.000	60.400	61.010	61.010	2,453,807
2023-02-01	61.300	62.990	59.260	61.570	61.570	2,544,429
2023-01-31	61.030	62.400	60.000	61.220	61.220	3,922,984

← NewerPage 15 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.