Lifecome Biochemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	21.720	22.580	21.300	22.580	22.580	2,181,900
2026-07-22	21.950	22.550	21.380	21.500	21.500	1,772,600
2026-07-21	22.180	22.290	20.770	21.940	21.940	2,103,000
2026-07-20	22.880	23.320	21.920	22.180	22.180	1,966,100
2026-07-17	24.280	24.440	22.720	22.890	22.890	2,156,400
2026-07-16	23.990	24.600	23.650	24.280	24.280	1,464,600
2026-07-15	23.920	24.380	23.630	24.150	24.150	1,661,800
2026-07-14	23.480	23.920	23.130	23.800	23.800	1,639,600
2026-07-13	24.380	25.000	23.500	23.760	23.760	2,375,400
2026-07-10	23.430	25.440	23.150	24.380	24.380	3,578,690
2026-07-09	23.540	25.260	23.250	23.550	23.550	2,811,900
2026-07-08	25.510	25.510	23.710	23.710	23.710	2,804,390
2026-07-07	25.800	27.500	25.030	25.270	25.270	3,102,050
2026-07-06	26.280	27.250	25.070	26.280	26.280	5,888,455
2026-07-03	24.500	26.280	23.990	26.280	26.280	1,689,210
2026-07-02	24.400	25.030	23.830	23.890	23.890	4,246,730
2026-07-01	22.070	24.300	22.070	24.300	24.300	3,358,595
2026-06-30	23.750	24.080	21.810	22.090	22.090	2,977,500
2026-06-29	22.130	22.950	21.620	22.810	22.810	3,266,200
2026-06-26	23.100	23.120	22.430	22.480	22.480	1,688,000
2026-06-25	24.200	24.200	22.830	23.100	23.100	2,535,315
2026-06-24	24.730	25.340	24.220	24.230	24.230	1,840,400
2026-06-23	24.990	25.460	24.280	25.050	25.050	3,065,325
2026-06-22	24.830	24.830	23.500	24.500	24.500	2,766,821
2026-06-18	25.530	25.530	24.700	24.830	24.830	1,773,750
2026-06-17	26.420	26.590	25.480	25.500	25.500	2,212,700
2026-06-16	26.280	26.880	25.630	26.400	26.400	2,182,700
2026-06-15	26.440	27.650	25.860	26.270	26.270	2,570,390
2026-06-12	25.170	27.300	25.170	26.290	26.290	2,535,000
2026-06-11	25.110	25.760	24.950	25.140	25.140	1,601,600
2026-06-10	26.280	26.280	25.220	25.500	25.500	1,630,900
2026-06-09	26.800	26.920	25.700	26.000	26.000	1,890,970
2026-06-08	27.020	27.180	25.980	26.520	26.520	2,034,300
2026-06-05	27.000	27.600	26.410	27.280	27.280	2,523,600
2026-06-04	28.640	28.640	26.920	27.200	27.200	2,660,850
2026-06-03	28.920	28.920	27.500	28.100	28.100	2,684,400
2026-06-02	29.700	30.130	28.510	28.900	28.900	2,646,852
2026-06-01	28.750	31.320	28.380	29.410	29.410	4,869,912
2026-05-29	29.370	29.700	28.450	28.470	28.470	2,778,771
2026-05-28	31.000	31.000	29.000	29.520	29.520	2,884,470
2026-05-27	30.680	32.040	30.200	30.710	30.710	2,827,950
2026-05-26	34.000	34.000	30.290	31.040	31.040	4,676,170
2026-05-25	36.180	36.180	32.770	33.650	33.650	4,471,942
2026-05-22	36.670	36.950	36.380	36.410	36.410	1,642,500
2026-05-21	37.480	38.500	36.400	37.000	37.000	2,535,972
2026-05-20	37.240	37.500	36.220	37.180	37.180	1,953,900
2026-05-19	36.400	38.800	36.220	37.250	37.250	2,401,200
2026-05-18	36.000	36.680	35.020	36.370	36.370	2,063,447
2026-05-15	38.290	38.290	35.020	36.340	36.340	3,808,907
2026-05-14	44.470	44.620	37.980	38.600	38.600	8,700,552
2026-05-13	40.550	40.560	40.000	40.560	40.560	1,488,580
2026-05-11	37.940	37.940	36.670	36.870	36.870	1,770,800
2026-05-08	38.230	38.680	37.690	37.730	37.730	1,533,120
2026-05-07	38.600	38.970	38.250	38.450	38.450	1,078,200
2026-05-06	39.600	39.600	38.210	38.800	38.800	1,135,505
2026-04-30	38.310	39.200	38.070	38.820	38.820	1,013,500
2026-04-29	38.590	38.880	38.110	38.340	38.340	1,054,010
2026-04-28	38.360	39.000	38.080	38.590	38.590	469,430
2026-04-27	38.680	38.950	38.100	38.360	38.360	548,750

← NewerPage 2 of 2 · 119 trading days

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.