Lifecome Biochemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	9.980	10.240	9.860	10.090	10.090	624,770
2022-01-25	10.660	10.660	10.050	10.090	10.090	588,660
2022-01-24	10.560	10.790	10.400	10.660	10.660	506,900
2022-01-21	10.700	10.940	10.610	10.640	10.640	481,961
2022-01-20	11.140	11.210	10.700	10.750	10.750	1,019,180
2022-01-19	10.750	11.190	10.710	11.150	11.150	849,667
2022-01-18	11.310	11.480	10.670	10.720	10.720	1,202,190
2022-01-17	11.200	11.480	11.190	11.310	11.310	939,989
2022-01-14	11.330	11.580	11.240	11.290	11.290	1,211,426
2022-01-13	11.390	11.520	11.210	11.240	11.240	548,350
2022-01-12	11.340	11.450	11.230	11.440	11.440	680,550
2022-01-11	11.180	11.540	11.100	11.230	11.230	671,660
2022-01-10	11.060	11.230	10.960	11.210	11.210	527,046
2022-01-07	11.190	11.300	10.980	10.980	10.980	848,610
2022-01-06	11.380	11.380	11.100	11.250	11.250	737,530
2022-01-05	11.320	11.440	11.120	11.350	11.350	852,936
2022-01-04	11.030	11.400	10.990	11.390	11.390	1,267,081
2021-12-31	10.690	11.140	10.690	11.030	11.030	1,010,701
2021-12-30	10.730	10.860	10.640	10.740	10.740	557,610
2021-12-29	10.810	10.910	10.710	10.730	10.730	817,197
2021-12-28	10.830	11.020	10.800	10.920	10.920	911,440
2021-12-27	10.690	11.150	10.690	10.970	10.970	1,636,350
2021-12-24	10.540	10.770	10.510	10.680	10.680	924,586
2021-12-23	10.500	10.620	10.400	10.540	10.540	628,006
2021-12-22	10.450	10.650	10.330	10.560	10.560	824,786
2021-12-21	10.230	10.380	10.220	10.350	10.350	364,531
2021-12-20	10.210	10.280	10.170	10.220	10.220	374,020
2021-12-17	10.260	10.310	10.140	10.180	10.180	559,470
2021-12-16	10.190	10.280	10.130	10.260	10.260	545,446
2021-12-15	10.180	10.230	10.100	10.140	10.140	395,300
2021-12-14	10.250	10.280	10.100	10.180	10.180	279,250
2021-12-13	10.350	10.390	10.100	10.140	10.140	616,325
2021-12-10	10.200	10.350	10.000	10.340	10.340	730,585
2021-12-09	9.850	10.180	9.850	10.110	10.110	837,377
2021-12-08	9.840	9.990	9.780	9.880	9.880	287,160
2021-12-07	9.830	9.920	9.780	9.840	9.840	417,877
2021-12-06	10.020	10.100	9.820	9.850	9.850	383,410
2021-12-03	10.000	10.130	10.000	10.020	10.020	400,360
2021-12-02	10.020	10.110	9.980	10.020	10.020	703,447
2021-12-01	9.830	10.050	9.790	10.020	10.020	872,803
2021-11-30	9.640	9.930	9.640	9.870	9.870	634,545
2021-11-29	9.770	9.800	9.580	9.650	9.650	494,247
2021-11-26	9.800	9.890	9.690	9.800	9.800	429,460
2021-11-25	9.960	9.960	9.810	9.830	9.830	425,900
2021-11-24	10.080	10.080	9.800	9.840	9.840	410,797
2021-11-23	9.940	10.160	9.810	9.850	9.850	527,540
2021-11-22	9.870	10.060	9.810	9.960	9.960	663,258
2021-11-19	9.660	9.900	9.650	9.820	9.820	550,620
2021-11-18	9.840	9.900	9.610	9.700	9.700	580,099
2021-11-17	9.780	9.870	9.770	9.830	9.830	400,180
2021-11-16	9.880	9.930	9.760	9.780	9.780	565,318
2021-11-15	9.720	9.930	9.660	9.900	9.900	588,377
2021-11-12	9.600	9.700	9.510	9.700	9.700	579,530
2021-11-11	9.470	9.700	9.430	9.590	9.590	889,230
2021-11-10	9.400	9.490	9.350	9.430	9.430	473,388
2021-11-09	9.430	9.470	9.380	9.400	9.400	226,840
2021-11-08	9.390	9.440	9.330	9.400	9.400	361,500
2021-11-05	9.310	9.440	9.290	9.400	9.400	522,340
2021-11-04	9.330	9.330	9.210	9.280	9.280	332,440
2021-11-03	9.160	9.350	9.120	9.250	9.250	413,230

← NewerPage 20 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.