Lifecome Biochemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	10.080	10.410	9.920	10.050	10.050	2,374,205
2022-04-28	10.350	10.530	9.910	10.040	10.040	1,307,815
2022-04-27	10.060	10.350	9.680	10.350	10.350	2,403,510
2022-04-26	10.100	10.610	9.770	10.300	10.300	3,336,647
2022-04-25	11.180	11.360	10.270	10.280	10.280	2,622,830
2022-04-22	11.170	11.650	10.910	11.410	11.410	2,444,100
2022-04-21	11.710	12.140	11.040	11.300	11.300	3,289,410
2022-04-20	12.230	12.760	11.830	11.930	11.930	2,936,650
2022-04-19	12.470	12.790	12.160	12.460	12.460	2,859,370
2022-04-18	12.010	12.540	11.760	12.270	12.270	3,041,460
2022-04-15	12.800	12.900	12.450	12.670	12.670	7,803,620
2022-04-14	12.380	13.560	12.380	13.190	13.190	11,088,940
2022-04-13	13.030	13.070	12.280	12.330	12.330	6,142,190
2022-04-12	12.460	13.330	12.200	13.090	13.090	10,132,540
2022-04-11	12.140	13.330	12.140	12.700	12.700	9,485,124
2022-04-08	12.450	12.480	12.060	12.120	12.120	3,752,710
2022-04-07	12.370	13.750	12.220	12.500	12.500	6,552,720
2022-04-06	11.900	13.110	11.830	13.110	13.110	3,551,120
2022-04-01	11.880	12.280	11.750	11.920	11.920	2,338,130
2022-03-31	11.800	12.080	11.710	11.940	11.940	2,116,230
2022-03-30	12.180	12.180	11.800	11.850	11.850	2,255,006
2022-03-29	12.010	12.180	11.840	12.120	12.120	3,017,870
2022-03-28	12.620	12.620	11.710	12.090	12.090	6,117,130
2022-03-25	11.080	12.060	11.000	12.060	12.060	3,914,350
2022-03-24	11.060	11.250	10.960	10.960	10.960	1,541,590
2022-03-23	11.270	11.270	11.000	11.030	11.030	1,814,690
2022-03-22	11.240	11.340	10.920	11.310	11.310	2,819,680
2022-03-21	10.960	11.260	10.900	11.230	11.230	3,849,104
2022-03-18	10.270	11.060	10.160	10.870	10.870	5,037,613
2022-03-17	10.330	10.700	10.300	10.330	10.330	4,439,293
2022-03-16	10.410	10.520	9.990	10.320	10.320	4,301,260
2022-03-15	11.300	11.410	10.410	10.410	10.410	6,171,386
2022-03-14	11.720	11.970	11.460	11.570	11.570	8,086,690
2022-03-11	12.410	13.320	12.410	12.490	12.490	12,601,500
2022-03-10	13.780	13.790	13.780	13.790	13.790	8,534,088
2022-03-09	11.550	12.540	11.360	12.540	12.540	5,202,377
2022-03-08	11.280	11.710	10.880	11.400	11.400	2,460,940
2022-03-07	11.400	11.540	11.200	11.310	11.310	991,786
2022-03-04	11.510	11.680	11.290	11.420	11.420	1,454,600
2022-03-03	11.400	11.780	11.340	11.680	11.680	2,167,323
2022-03-02	11.270	11.380	11.190	11.380	11.380	1,319,810
2022-03-01	10.940	11.290	10.850	11.270	11.270	2,053,930
2022-02-28	10.890	10.950	10.630	10.930	10.930	677,700
2022-02-25	10.890	11.140	10.700	10.790	10.790	839,316
2022-02-24	11.000	11.170	10.670	10.850	10.850	1,217,497
2022-02-23	11.080	11.200	10.830	11.000	11.000	1,198,427
2022-02-22	10.860	11.030	10.750	11.010	11.010	1,147,620
2022-02-21	10.890	11.000	10.700	10.920	10.920	832,533
2022-02-18	10.770	10.920	10.640	10.880	10.880	422,300
2022-02-17	10.970	11.060	10.720	10.770	10.770	561,330
2022-02-16	10.800	11.030	10.790	10.930	10.930	706,880
2022-02-15	10.830	10.990	10.750	10.790	10.790	696,700
2022-02-14	10.500	11.050	10.440	10.830	10.830	882,770
2022-02-11	10.990	10.990	10.600	10.600	10.600	658,297
2022-02-10	10.780	11.040	10.550	11.000	11.000	912,500
2022-02-09	10.880	11.030	10.720	10.780	10.780	491,320
2022-02-08	10.700	10.990	10.600	10.890	10.890	605,350
2022-02-07	10.450	10.860	10.420	10.740	10.740	671,700
2022-01-28	10.060	10.540	10.050	10.360	10.360	771,090
2022-01-27	10.090	10.200	9.710	10.070	10.070	1,336,136

← NewerPage 19 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.