Lifecome Biochemistry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-02 | 9.340 | 9.390 | 9.050 | 9.140 | 9.140 | 602,860 |
| 2021-11-01 | 9.320 | 9.400 | 9.180 | 9.330 | 9.330 | 488,126 |
| 2021-10-29 | 9.070 | 9.390 | 9.050 | 9.290 | 9.290 | 716,860 |
| 2021-10-28 | 9.330 | 9.330 | 9.000 | 9.080 | 9.080 | 936,986 |
| 2021-10-27 | 9.880 | 9.900 | 9.340 | 9.380 | 9.380 | 1,787,010 |
| 2021-10-26 | 10.500 | 10.640 | 9.920 | 9.920 | 9.920 | 3,107,671 |
| 2021-10-25 | 11.050 | 12.160 | 10.500 | 10.640 | 10.640 | 4,611,251 |
| 2021-10-22 | 11.210 | 12.350 | 11.050 | 11.050 | 11.050 | 5,506,748 |
| 2021-10-21 | 11.000 | 11.260 | 10.830 | 11.230 | 11.230 | 2,260,430 |
| 2021-10-20 | 10.750 | 11.050 | 10.550 | 11.010 | 11.010 | 1,623,469 |
| 2021-10-19 | 10.510 | 10.750 | 10.440 | 10.750 | 10.750 | 837,189 |
| 2021-10-18 | 10.390 | 10.510 | 10.230 | 10.500 | 10.500 | 433,650 |
| 2021-10-15 | 10.440 | 10.480 | 10.240 | 10.330 | 10.330 | 832,080 |
| 2021-10-14 | 10.510 | 10.630 | 10.460 | 10.580 | 10.580 | 293,670 |
← NewerPage 21 of 21 · 1,214 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.