Lifecome Biochemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	37.340	37.570	36.030	36.370	36.370	1,606,600
2026-01-19	37.040	37.540	36.100	36.800	36.800	1,857,800
2026-01-16	37.510	38.370	37.000	37.000	37.000	3,117,000
2026-01-15	35.360	37.130	35.020	37.130	37.130	3,292,985
2026-01-14	35.700	36.220	35.010	35.360	35.360	1,947,450
2026-01-13	35.800	36.370	35.250	35.680	35.680	1,427,600
2026-01-12	36.010	37.780	35.700	35.800	35.800	2,633,425
2026-01-09	37.880	38.700	36.210	36.380	36.380	3,235,275
2026-01-08	40.000	40.500	37.090	37.390	37.390	5,153,435
2026-01-07	39.030	39.030	39.030	39.030	39.030	124,810
2026-01-06	36.410	37.170	36.180	37.170	37.170	751,000
2026-01-05	35.000	35.400	34.350	35.400	35.400	1,455,505
2025-12-31	32.900	34.380	32.500	33.710	33.710	1,584,025
2025-12-30	33.210	33.530	32.800	32.900	32.900	1,272,695
2025-12-29	34.080	34.320	33.560	33.580	33.580	994,850
2025-12-26	34.680	34.680	34.050	34.090	34.090	976,160
2025-12-25	34.890	35.090	34.410	34.680	34.680	956,900
2025-12-24	34.980	35.300	34.480	34.980	34.980	782,200
2025-12-23	35.720	35.880	34.780	35.060	35.060	1,773,040
2025-12-22	34.590	36.100	34.390	36.080	36.080	2,129,900
2025-12-19	34.600	34.950	34.000	34.380	34.380	1,255,300
2025-12-18	34.990	35.550	34.580	35.060	35.060	1,449,100
2025-12-17	33.330	34.630	33.120	34.530	34.530	1,572,762
2025-12-16	35.500	36.170	33.610	33.610	33.610	2,741,562
2025-12-15	32.990	34.700	32.530	34.700	34.700	1,799,600
2025-12-12	33.380	33.590	32.700	33.050	33.050	1,401,392
2025-12-11	33.790	34.290	33.230	33.370	33.370	1,932,550
2025-12-10	34.570	35.340	32.900	33.840	33.840	3,394,540
2025-12-09	34.690	36.000	34.630	34.630	34.630	2,795,990
2025-12-08	38.170	38.170	36.050	36.450	36.450	2,273,800
2025-12-05	35.950	37.900	35.400	36.640	36.640	3,374,230
2025-12-04	38.450	38.520	36.780	36.850	36.850	2,216,647
2025-12-03	40.140	40.400	37.900	38.000	38.000	2,928,590
2025-12-02	38.800	40.230	38.370	39.070	39.070	3,009,400
2025-12-01	41.000	41.850	39.150	39.350	39.350	3,041,760
2025-11-28	40.740	42.500	40.740	40.740	40.740	3,683,800
2025-11-27	46.060	46.060	42.380	42.880	42.880	7,450,757
2025-11-26	43.870	43.870	43.870	43.870	43.870	42,200
2025-11-25	41.780	41.780	41.780	41.780	41.780	342,010
2025-11-24	39.790	39.790	39.790	39.790	39.790	476,600
2025-11-21	41.880	41.880	41.880	41.880	41.880	556,900
2025-11-20	45.990	48.720	44.080	44.080	44.080	6,234,407
2025-11-19	46.940	46.940	42.470	46.400	46.400	9,260,950
2025-11-18	44.700	44.700	44.700	44.700	44.700	111,600
2025-11-17	42.570	42.570	42.570	42.570	42.570	227,630
2025-11-14	40.540	40.540	40.540	40.540	40.540	204,000
2025-11-13	37.870	38.610	37.820	38.610	38.610	628,030
2025-11-12	36.770	36.770	34.700	36.770	36.770	6,236,376
2025-11-11	35.020	35.020	35.020	35.020	35.020	119,600
2025-11-10	33.350	33.350	33.030	33.350	33.350	520,500
2025-11-07	30.990	31.760	30.880	31.760	31.760	1,197,470
2025-11-06	29.400	30.250	29.020	30.250	30.250	3,219,700
2025-11-05	28.660	29.080	28.660	28.810	28.810	1,041,310
2025-11-04	28.650	29.940	28.650	29.380	29.380	2,604,080
2025-11-03	28.310	28.880	28.300	28.510	28.510	776,300
2025-10-31	27.990	28.680	27.730	28.440	28.440	785,950
2025-10-30	28.380	28.480	27.850	27.990	27.990	764,700
2025-10-29	28.340	28.680	27.960	28.380	28.380	499,800
2025-10-28	28.150	28.790	28.150	28.340	28.340	617,250
2025-10-27	28.890	29.230	28.200	28.230	28.230	1,375,160

← NewerPage 4 of 21 · 1,213 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.