Lifecome Biochemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	39.510	40.010	39.010	39.100	39.100	559,450
2026-04-22	39.990	39.990	39.610	39.640	39.640	541,300
2026-04-21	40.160	40.260	39.550	40.120	40.120	690,450
2026-04-20	40.550	40.580	40.000	40.160	40.160	854,700
2026-04-17	39.650	41.290	39.150	40.600	40.600	937,550
2026-04-16	40.100	40.480	39.020	39.510	39.510	780,000
2026-04-15	42.500	42.590	40.010	40.100	40.100	1,483,500
2026-04-14	40.120	41.560	40.120	41.420	41.420	1,304,956
2026-04-13	39.300	40.280	38.510	40.000	40.000	959,400
2026-04-10	37.990	39.820	37.990	39.230	39.230	1,054,700
2026-04-09	37.750	38.100	37.050	37.980	37.980	740,900
2026-04-08	36.930	38.190	36.280	37.750	37.750	1,119,600
2026-04-07	37.140	37.330	36.450	36.470	36.470	788,700
2026-04-03	37.200	37.840	37.200	37.370	37.370	573,200
2026-04-02	37.100	37.850	37.080	37.430	37.430	503,400
2026-04-01	37.620	37.880	37.010	37.330	37.330	647,600
2026-03-31	37.750	38.180	37.140	37.290	37.290	734,300
2026-03-30	37.970	39.060	37.570	37.750	37.750	1,006,000
2026-03-27	36.990	38.070	36.560	38.070	38.070	840,500
2026-03-26	38.440	38.440	37.080	37.250	37.250	723,000
2026-03-25	37.800	38.860	37.000	37.970	37.970	1,136,200
2026-03-24	37.390	37.780	36.490	37.380	37.380	1,338,030
2026-03-23	37.880	38.300	36.590	37.000	37.000	1,538,430
2026-03-20	39.120	39.790	38.290	38.390	38.390	1,087,210
2026-03-19	40.050	40.230	38.500	39.120	39.120	1,200,800
2026-03-18	40.280	40.750	40.020	40.290	40.290	664,610
2026-03-17	41.200	41.200	40.210	40.280	40.280	822,100
2026-03-16	40.510	42.470	40.040	40.780	40.780	1,245,550
2026-03-13	40.150	41.200	39.880	40.510	40.510	1,056,510
2026-03-12	41.000	41.000	39.700	40.440	40.440	1,449,360
2026-03-11	40.460	41.500	40.060	40.700	40.700	1,229,600
2026-03-10	40.930	41.880	40.080	40.540	40.540	1,762,530
2026-03-09	42.500	42.540	40.500	40.900	40.900	2,267,940
2026-03-06	43.030	43.700	41.200	42.120	42.120	2,542,060
2026-03-05	40.540	42.070	40.540	42.070	42.070	1,766,710
2026-03-04	40.000	41.620	39.800	40.070	40.070	1,942,950
2026-03-03	43.950	44.500	41.510	41.510	41.510	2,542,201
2026-03-02	42.600	44.700	41.990	43.690	43.690	2,459,550
2026-02-27	43.800	44.340	42.420	42.950	42.950	4,409,261
2026-02-26	41.470	42.230	40.230	42.230	42.230	1,642,700
2026-02-25	38.600	40.220	38.330	40.220	40.220	1,600,450
2026-02-24	38.100	39.480	38.000	38.300	38.300	1,878,650
2026-02-13	37.320	38.580	37.300	37.930	37.930	1,773,067
2026-02-12	38.770	39.150	37.180	37.300	37.300	2,221,800
2026-02-11	35.740	37.640	35.740	37.640	37.640	1,640,992
2026-02-10	35.740	36.650	35.500	35.850	35.850	1,416,942
2026-02-09	35.410	35.800	35.220	35.300	35.300	822,100
2026-02-06	35.340	35.670	35.200	35.330	35.330	591,550
2026-02-05	36.100	36.100	35.200	35.450	35.450	1,120,844
2026-02-04	36.670	36.760	35.700	36.100	36.100	1,093,600
2026-02-03	35.530	36.900	35.380	36.700	36.700	1,100,445
2026-02-02	35.950	36.480	35.510	35.530	35.530	1,205,390
2026-01-30	35.100	35.860	34.680	35.790	35.790	1,118,415
2026-01-29	35.100	35.550	34.600	35.100	35.100	1,318,113
2026-01-28	35.160	36.060	34.800	35.410	35.410	2,682,280
2026-01-27	36.820	37.310	34.980	35.400	35.400	3,348,500
2026-01-26	37.280	37.580	36.700	36.820	36.820	1,045,195
2026-01-23	37.440	37.640	37.040	37.280	37.280	813,700
2026-01-22	37.250	37.880	36.680	37.440	37.440	1,611,295
2026-01-21	36.380	37.300	35.990	37.250	37.250	1,346,330

← NewerPage 3 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.