Lifecome Biochemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	13.130	13.390	12.640	12.770	12.770	3,391,939
2022-07-27	12.950	13.560	12.810	13.070	13.070	2,294,695
2022-07-26	13.030	13.040	12.460	12.970	12.970	2,256,900
2022-07-25	13.440	13.450	13.060	13.070	13.070	987,930
2022-07-22	13.600	13.830	13.150	13.250	13.250	1,641,330
2022-07-21	13.760	14.070	13.560	13.590	13.590	1,837,770
2022-07-20	14.270	14.380	13.520	13.790	13.790	2,326,118
2022-07-19	13.890	14.300	13.750	14.230	14.230	2,712,749
2022-07-18	13.880	14.280	13.600	13.760	13.760	3,114,745
2022-07-15	13.970	14.840	13.310	13.580	13.580	5,034,663
2022-07-14	12.850	13.930	12.300	13.930	13.930	5,301,825
2022-07-13	12.200	12.870	12.040	12.660	12.660	2,997,672
2022-07-12	12.520	12.930	12.520	12.520	12.520	6,345,031
2022-07-11	15.030	15.430	13.910	13.910	13.910	2,395,280
2022-07-08	14.280	15.460	14.150	15.460	15.460	4,498,727
2022-07-07	13.500	14.380	13.310	14.050	14.050	2,642,470
2022-07-06	13.500	13.810	13.120	13.500	13.500	1,527,926
2022-07-05	13.180	13.490	13.000	13.460	13.460	1,179,610
2022-07-04	12.940	13.240	12.780	13.180	13.180	859,385
2022-07-01	12.940	13.000	12.720	12.860	12.860	1,090,613
2022-06-30	13.200	13.370	12.750	12.880	12.880	1,756,906
2022-06-29	13.200	13.450	12.990	13.290	13.290	1,681,278
2022-06-28	13.220	13.280	13.010	13.170	13.170	1,298,407
2022-06-27	13.530	13.800	13.130	13.220	13.220	2,319,888
2022-06-24	13.420	13.490	13.160	13.400	13.400	1,506,819
2022-06-23	13.770	13.820	13.120	13.450	13.450	1,751,490
2022-06-22	13.600	14.190	13.360	13.700	13.700	2,074,215
2022-06-21	13.880	13.990	13.350	13.770	13.770	2,665,935
2022-06-20	13.350	14.420	13.290	13.830	13.830	4,699,917
2022-06-17	13.100	13.220	12.810	13.140	13.140	2,280,510
2022-06-16	12.680	13.600	12.600	13.110	13.110	3,464,680
2022-06-15	12.990	13.250	12.750	12.870	12.870	3,404,760
2022-06-14	12.740	14.050	12.730	13.300	13.300	5,506,204
2022-06-13	12.820	13.180	12.300	12.860	12.860	3,487,100
2022-06-10	12.720	13.560	12.420	12.800	12.800	3,431,655
2022-06-09	12.450	12.600	12.100	12.580	12.580	2,215,600
2022-06-08	12.630	12.720	12.000	12.480	12.480	2,457,601
2022-06-07	12.940	13.000	12.440	12.540	12.540	2,522,749
2022-06-06	12.780	13.020	12.420	12.950	12.950	5,172,769
2022-06-02	12.240	13.570	12.230	13.020	13.020	7,915,206
2022-06-01	11.630	12.790	11.630	12.790	12.790	4,628,789
2022-05-31	11.800	11.830	11.540	11.630	11.630	1,902,390
2022-05-30	11.990	12.040	11.640	11.810	11.810	2,202,539
2022-05-27	12.210	12.350	11.780	12.020	12.020	2,675,100
2022-05-26	12.200	13.100	11.970	12.300	12.300	5,284,370
2022-05-25	11.530	12.680	11.530	12.510	12.510	6,254,600
2022-05-24	11.910	12.090	11.530	11.530	11.530	2,404,903
2022-05-23	11.630	12.170	11.580	12.120	12.120	3,478,440
2022-05-20	11.760	11.900	11.360	11.580	11.580	3,313,230
2022-05-19	11.790	12.090	11.590	11.920	11.920	4,349,027
2022-05-18	12.430	13.120	11.550	12.280	12.280	7,997,290
2022-05-17	10.950	12.050	10.560	12.050	12.050	2,990,620
2022-05-16	10.680	11.170	10.400	10.950	10.950	2,418,390
2022-05-13	10.300	10.750	10.130	10.590	10.590	2,196,790
2022-05-12	9.970	10.370	9.900	10.210	10.210	1,444,550
2022-05-11	10.100	10.300	10.000	10.020	10.020	1,510,655
2022-05-10	10.100	10.300	9.900	10.140	10.140	1,374,490
2022-05-09	9.890	10.200	9.890	10.110	10.110	942,245
2022-05-06	9.890	10.070	9.700	9.920	9.920	1,103,790
2022-05-05	10.050	10.220	9.800	10.130	10.130	1,451,880

← NewerPage 18 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.