Lifecome Biochemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	24.980	25.620	24.980	25.330	25.330	2,492,830
2022-10-27	26.000	26.380	25.000	25.970	25.970	3,018,098
2022-10-26	25.100	26.200	25.100	25.680	25.680	2,238,838
2022-10-25	25.170	26.500	24.910	25.580	25.580	3,609,679
2022-10-24	27.890	27.890	25.220	25.550	25.550	5,772,844
2022-10-21	24.280	26.690	24.260	26.690	26.690	4,543,500
2022-10-20	25.130	25.130	24.000	24.260	24.260	2,271,520
2022-10-19	25.700	25.790	24.850	25.130	25.130	2,251,760
2022-10-18	25.550	25.960	25.200	25.770	25.770	2,249,263
2022-10-17	25.590	26.240	24.600	25.460	25.460	3,293,850
2022-10-14	26.990	27.150	26.020	26.410	26.410	3,029,030
2022-10-13	26.890	28.500	26.710	26.900	26.900	4,122,153
2022-10-12	26.480	27.000	25.520	26.880	26.880	3,770,357
2022-10-11	26.010	27.110	26.010	26.470	26.470	3,768,200
2022-10-10	26.050	27.850	25.740	27.110	27.110	5,773,537
2022-09-30	26.020	26.330	25.070	25.440	25.440	3,648,314
2022-09-29	26.530	26.710	25.320	25.960	25.960	4,049,730
2022-09-28	27.460	28.500	26.100	26.220	26.220	5,213,476
2022-09-27	27.300	27.800	26.330	27.600	27.600	6,002,325
2022-09-26	27.050	28.200	26.080	27.040	27.040	6,950,767
2022-09-23	29.880	31.380	27.130	27.450	27.450	11,556,870
2022-09-22	27.200	29.330	26.880	29.330	29.330	6,029,552
2022-09-21	27.000	27.720	26.270	26.660	26.660	3,987,132
2022-09-20	27.250	27.950	26.000	27.180	27.180	5,111,612
2022-09-19	26.600	28.280	24.700	26.720	26.720	8,410,320
2022-09-16	25.500	28.150	25.000	27.440	27.440	7,895,206
2022-09-15	29.050	29.770	26.430	26.430	26.430	5,812,113
2022-09-14	29.010	31.840	28.520	29.370	29.370	12,139,960
2022-09-13	28.340	30.260	27.840	30.260	30.260	9,182,526
2022-09-09	29.120	29.250	27.330	27.510	27.510	5,977,450
2022-09-08	29.260	31.080	28.000	28.990	28.990	11,461,310
2022-09-07	27.040	29.150	27.040	29.150	29.150	11,210,460
2022-09-06	25.980	26.500	24.740	26.500	26.500	8,893,153
2022-09-05	23.000	24.090	22.340	24.090	24.090	2,901,640
2022-09-02	20.200	21.900	20.160	21.900	21.900	3,273,810
2022-09-01	19.400	20.590	19.400	19.910	19.910	3,958,509
2022-08-31	22.510	22.510	20.250	20.250	20.250	4,967,010
2022-08-30	23.050	23.210	21.960	22.500	22.500	3,039,766
2022-08-29	23.330	24.050	23.090	23.140	23.140	4,316,811
2022-08-26	24.960	25.250	23.300	23.330	23.330	4,989,220
2022-08-25	25.530	26.560	24.800	25.250	25.250	4,403,496
2022-08-24	26.000	26.470	24.000	25.550	25.550	6,895,422
2022-08-23	23.880	26.980	23.850	26.510	26.510	8,771,189
2022-08-22	22.240	24.530	22.240	24.530	24.530	10,437,220
2022-08-19	23.900	24.800	22.000	22.300	22.300	10,712,490
2022-08-18	24.000	24.450	20.100	22.740	22.740	15,674,100
2022-08-17	21.060	22.230	21.060	22.230	22.230	2,246,789
2022-08-16	19.600	20.210	18.000	20.210	20.210	9,227,906
2022-08-15	17.000	18.370	16.780	18.370	18.370	7,108,149
2022-08-12	15.170	16.700	14.950	16.700	16.700	9,622,428
2022-08-11	15.560	15.790	15.060	15.180	15.180	7,574,810
2022-08-10	16.180	16.800	15.410	15.570	15.570	14,127,410
2022-08-09	16.470	16.470	16.470	16.470	16.470	1,344,000
2022-08-08	18.300	18.300	18.300	18.300	18.300	1,238,000
2022-08-05	20.330	20.330	20.330	20.330	20.330	909,765
2022-08-04	18.480	18.480	18.480	18.480	18.480	1,192,583
2022-08-03	16.800	16.800	16.800	16.800	16.800	1,002,790
2022-08-02	15.270	15.270	15.270	15.270	15.270	1,122,970
2022-08-01	13.880	13.880	13.880	13.880	13.880	661,710
2022-07-29	12.790	12.950	12.400	12.620	12.620	1,259,764

← NewerPage 17 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.