Lifecome Biochemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	29.290	29.580	28.710	29.090	29.090	1,057,830
2025-10-23	28.490	29.050	28.010	28.900	28.900	1,073,000
2025-10-22	28.000	29.110	28.000	28.490	28.490	990,400
2025-10-21	28.060	29.150	28.060	28.830	28.830	1,610,800
2025-10-20	27.120	28.360	27.100	28.360	28.360	2,095,900
2025-10-17	27.990	27.990	26.880	27.010	27.010	1,098,829
2025-10-16	26.280	27.480	25.880	27.480	27.480	1,492,259
2025-10-15	26.080	26.300	25.880	26.170	26.170	460,350
2025-10-14	26.580	26.680	25.410	26.030	26.030	1,113,166
2025-10-13	26.500	26.960	25.820	26.570	26.570	1,130,400
2025-10-10	27.670	27.980	27.000	27.160	27.160	741,950
2025-10-09	28.020	28.170	27.600	27.700	27.700	870,000
2025-09-30	28.300	28.300	27.420	28.010	28.010	1,671,000
2025-09-29	27.490	27.740	27.000	27.060	27.060	1,253,960
2025-09-26	27.840	27.950	26.860	27.540	27.540	1,046,700
2025-09-25	28.000	28.000	27.010	27.330	27.330	1,446,100
2025-09-24	29.750	29.750	27.600	28.000	28.000	2,153,300
2025-09-23	28.350	28.960	27.850	28.330	28.330	1,717,500
2025-09-22	27.560	28.500	27.030	28.230	28.230	2,488,900
2025-09-19	26.630	27.560	26.000	27.560	27.560	3,847,170
2025-09-18	26.250	26.250	26.250	26.250	26.250	343,300
2025-09-17	23.690	25.000	22.750	25.000	25.000	2,834,790
2025-09-16	24.490	24.800	23.650	23.810	23.810	2,472,022
2025-09-15	26.200	26.360	24.890	24.890	24.890	2,642,400
2025-09-12	26.280	26.480	26.140	26.200	26.200	481,100
2025-09-11	26.420	26.780	26.140	26.250	26.250	759,360
2025-09-10	26.050	26.550	26.000	26.420	26.420	943,418
2025-09-09	26.470	26.600	26.000	26.000	26.000	788,520
2025-09-08	26.180	27.240	25.840	26.450	26.450	1,577,067
2025-09-05	26.080	26.500	25.710	26.460	26.460	1,065,990
2025-09-04	26.350	27.380	25.880	26.100	26.100	1,355,210
2025-09-03	27.470	27.480	26.350	26.350	26.350	954,310
2025-09-02	27.880	28.180	27.170	27.250	27.250	1,108,230
2025-09-01	26.060	27.640	25.800	27.640	27.640	1,857,420
2025-08-29	27.280	27.280	26.000	26.320	26.320	1,846,940
2025-08-28	28.100	28.110	26.900	27.200	27.200	2,126,000
2025-08-27	28.380	28.380	28.160	28.190	28.190	776,990
2025-08-26	28.190	28.610	28.090	28.430	28.430	892,800
2025-08-25	28.640	28.820	28.080	28.300	28.300	1,318,740
2025-08-22	29.200	29.200	28.330	28.450	28.450	956,100
2025-08-21	28.180	29.100	28.000	28.800	28.800	1,114,562
2025-08-20	28.180	28.300	27.500	28.210	28.210	1,175,862
2025-08-19	28.440	29.130	27.960	28.390	28.390	1,046,200
2025-08-18	29.280	29.470	28.390	28.440	28.440	1,756,250
2025-08-15	28.890	29.800	28.890	29.250	29.250	1,029,740
2025-08-14	28.980	29.480	28.500	28.850	28.850	1,031,410
2025-08-13	29.000	29.970	29.000	29.060	29.060	1,605,100
2025-08-12	28.000	28.980	27.520	28.960	28.960	1,730,900
2025-08-11	27.600	28.660	27.010	27.630	27.630	1,723,400
2025-08-08	26.230	27.570	26.100	27.570	27.570	1,901,150
2025-08-07	26.180	26.490	26.080	26.260	26.260	862,280
2025-08-06	26.660	26.680	26.050	26.300	26.300	1,449,550
2025-08-05	26.870	27.370	26.500	26.700	26.700	1,297,534
2025-08-04	26.720	27.330	26.410	26.750	26.750	1,551,100
2025-08-01	27.960	27.990	26.520	26.530	26.530	2,937,900
2025-07-31	27.030	28.070	27.000	27.900	27.900	3,224,890
2025-07-30	25.800	26.730	25.310	26.730	26.730	2,782,300
2025-07-29	24.930	25.900	24.740	25.460	25.460	2,246,450
2025-07-28	23.560	24.740	23.400	24.740	24.740	1,724,620
2025-07-25	23.730	23.730	23.470	23.560	23.560	488,660

← NewerPage 5 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.