Lifecome Biochemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	57.990	61.030	57.000	61.030	61.030	3,510,620
2023-01-20	55.980	56.800	54.000	55.480	55.480	2,514,250
2023-01-19	55.240	56.500	54.300	55.240	55.240	1,835,950
2023-01-18	55.770	56.960	55.160	56.120	56.120	2,130,650
2023-01-17	56.600	58.580	55.500	56.050	56.050	3,227,250
2023-01-16	57.390	58.450	55.810	56.570	56.570	3,827,275
2023-01-13	61.020	62.000	56.690	57.160	57.160	5,152,290
2023-01-12	61.000	65.900	59.900	59.960	59.960	7,275,860
2023-01-11	57.010	62.980	56.190	60.560	60.560	6,013,886
2023-01-10	56.880	60.440	56.050	57.600	57.600	4,677,754
2023-01-09	56.010	57.570	53.900	56.890	56.890	4,579,820
2023-01-06	53.830	57.880	53.570	56.670	56.670	4,740,567
2023-01-05	55.000	55.350	53.050	53.810	53.810	2,793,010
2023-01-04	55.110	55.320	53.600	54.200	54.200	2,189,600
2023-01-03	53.090	55.880	51.150	54.970	54.970	4,972,550
2022-12-30	54.000	54.970	52.100	53.090	53.090	4,341,917
2022-12-29	54.880	56.190	53.050	53.500	53.500	4,617,850
2022-12-28	59.990	60.990	53.150	56.300	56.300	10,221,200
2022-12-27	53.800	56.140	53.490	56.140	56.140	2,646,980
2022-12-26	47.490	51.040	47.330	51.040	51.040	3,677,638
2022-12-23	47.380	48.880	46.000	46.400	46.400	8,284,103
2022-12-22	42.320	47.030	40.290	46.550	46.550	11,902,830
2022-12-21	47.950	47.950	42.750	42.750	42.750	5,220,292
2022-12-20	52.110	52.850	47.400	47.500	47.500	6,629,911
2022-12-19	52.690	53.980	51.000	52.550	52.550	3,690,600
2022-12-16	57.000	57.450	52.080	52.300	52.300	4,925,741
2022-12-15	58.110	58.570	56.000	57.740	57.740	2,437,330
2022-12-14	55.040	58.380	54.620	57.530	57.530	3,487,180
2022-12-13	56.210	56.360	54.200	54.400	54.400	2,847,534
2022-12-12	54.770	57.280	54.500	56.200	56.200	2,740,219
2022-12-09	55.000	55.650	53.000	54.770	54.770	3,566,170
2022-12-08	53.070	56.650	52.900	55.550	55.550	4,261,129
2022-12-07	51.100	55.260	50.200	53.650	53.650	6,399,347
2022-12-06	46.510	51.100	46.260	51.100	51.100	5,263,258
2022-12-05	45.600	46.630	45.070	46.450	46.450	2,835,720
2022-12-02	45.450	47.900	45.450	45.820	45.820	3,452,385
2022-12-01	43.910	47.130	43.200	45.800	45.800	4,418,478
2022-11-30	43.360	45.000	43.000	44.480	44.480	2,881,726
2022-11-29	43.620	44.800	43.120	43.350	43.350	3,561,890
2022-11-28	44.000	46.290	42.820	44.100	44.100	4,488,529
2022-11-25	47.900	47.900	44.000	44.430	44.430	5,664,090
2022-11-24	43.770	48.130	42.430	46.960	46.960	8,460,413
2022-11-23	44.000	45.100	42.220	43.750	43.750	5,387,950
2022-11-22	43.000	44.620	41.800	44.220	44.220	7,147,302
2022-11-21	38.010	41.670	37.810	41.670	41.670	3,941,519
2022-11-18	37.400	38.380	36.750	37.880	37.880	2,676,494
2022-11-17	37.100	37.710	36.380	37.400	37.400	2,873,985
2022-11-16	38.500	38.980	37.060	37.100	37.100	3,804,470
2022-11-15	35.870	39.300	34.850	38.500	38.500	6,587,243
2022-11-14	36.000	36.850	35.440	35.820	35.820	4,795,421
2022-11-11	36.060	37.850	35.110	35.340	35.340	5,775,862
2022-11-10	35.920	38.550	35.340	36.240	36.240	9,284,422
2022-11-09	36.620	37.220	35.200	35.700	35.700	7,061,623
2022-11-08	34.300	37.510	33.330	36.200	36.200	13,377,180
2022-11-07	33.000	34.100	29.870	34.100	34.100	9,417,025
2022-11-04	28.300	31.000	28.300	31.000	31.000	7,805,051
2022-11-03	25.240	28.180	25.240	28.180	28.180	7,326,430
2022-11-02	25.030	25.680	24.940	25.620	25.620	2,291,453
2022-11-01	25.060	25.740	24.860	25.400	25.400	1,681,273
2022-10-31	24.700	25.730	24.360	24.800	24.800	2,053,850

← NewerPage 16 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.