Lifecome Biochemistry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 23.730 | 23.730 | 23.470 | 23.560 | 23.560 | 488,660 |
| 2025-07-24 | 23.650 | 23.930 | 23.420 | 23.710 | 23.710 | 850,400 |
| 2025-07-23 | 23.710 | 23.710 | 23.360 | 23.480 | 23.480 | 479,250 |
| 2025-07-22 | 23.760 | 23.810 | 23.540 | 23.630 | 23.630 | 451,000 |
| 2025-07-21 | 23.720 | 24.090 | 23.670 | 23.790 | 23.790 | 498,500 |
| 2025-07-18 | 23.550 | 23.840 | 23.380 | 23.720 | 23.720 | 552,370 |
| 2025-07-17 | 23.450 | 23.780 | 23.440 | 23.510 | 23.510 | 640,426 |
| 2025-07-16 | 23.640 | 23.800 | 23.380 | 23.750 | 23.750 | 915,069 |
| 2025-07-15 | 24.200 | 24.200 | 23.510 | 23.600 | 23.600 | 698,200 |
| 2025-07-14 | 23.950 | 24.300 | 23.900 | 24.070 | 24.070 | 842,640 |
| 2025-07-11 | 23.600 | 24.270 | 23.360 | 23.960 | 23.960 | 824,000 |
| 2025-07-10 | 23.550 | 24.300 | 23.540 | 23.600 | 23.600 | 772,200 |
| 2025-07-09 | 23.760 | 23.800 | 23.500 | 23.510 | 23.510 | 583,400 |
| 2025-07-08 | 23.750 | 23.870 | 23.560 | 23.750 | 23.750 | 509,120 |
| 2025-07-07 | 23.920 | 24.010 | 23.690 | 23.750 | 23.750 | 422,300 |
| 2025-07-04 | 23.650 | 24.050 | 23.490 | 23.970 | 23.970 | 569,210 |
| 2025-07-03 | 23.850 | 23.850 | 23.450 | 23.690 | 23.690 | 632,400 |
| 2025-07-02 | 24.000 | 24.080 | 23.550 | 23.720 | 23.720 | 697,350 |
| 2025-07-01 | 24.210 | 24.550 | 23.810 | 24.000 | 24.000 | 904,000 |
| 2025-06-30 | 24.010 | 24.790 | 24.010 | 24.200 | 24.200 | 1,608,670 |
| 2025-06-27 | 23.100 | 24.150 | 22.920 | 23.780 | 23.780 | 2,289,077 |
| 2025-06-26 | 24.230 | 24.230 | 23.000 | 23.000 | 23.000 | 1,853,800 |
| 2025-06-25 | 22.680 | 23.630 | 22.380 | 23.630 | 23.630 | 1,435,300 |
| 2025-06-24 | 22.100 | 22.800 | 22.100 | 22.500 | 22.500 | 823,069 |
| 2025-06-23 | 22.080 | 22.200 | 21.220 | 22.090 | 22.090 | 1,311,080 |
| 2025-06-20 | 22.410 | 22.710 | 21.890 | 22.080 | 22.080 | 827,300 |
| 2025-06-19 | 22.820 | 23.000 | 22.350 | 22.400 | 22.400 | 932,350 |
| 2025-06-18 | 23.080 | 23.080 | 22.500 | 22.820 | 22.820 | 1,233,800 |
| 2025-06-17 | 23.340 | 23.340 | 22.820 | 23.060 | 23.060 | 1,351,930 |
| 2025-06-16 | 23.680 | 23.900 | 23.130 | 23.190 | 23.190 | 1,140,000 |
| 2025-06-13 | 23.480 | 23.860 | 23.300 | 23.690 | 23.690 | 1,009,390 |
| 2025-06-12 | 23.880 | 23.880 | 23.440 | 23.550 | 23.550 | 1,023,700 |
| 2025-06-11 | 23.510 | 24.280 | 23.500 | 23.900 | 23.900 | 1,140,000 |
| 2025-06-10 | 23.860 | 24.230 | 23.210 | 23.500 | 23.500 | 1,115,467 |
| 2025-06-09 | 24.320 | 24.780 | 23.900 | 23.920 | 23.920 | 2,177,610 |
| 2025-06-06 | 23.580 | 24.620 | 23.470 | 24.500 | 24.500 | 2,271,690 |
| 2025-06-05 | 23.580 | 23.990 | 23.270 | 23.450 | 23.450 | 1,466,600 |
| 2025-06-04 | 23.690 | 24.370 | 23.200 | 23.940 | 23.940 | 1,595,000 |
| 2025-06-03 | 24.300 | 24.450 | 23.600 | 23.600 | 23.600 | 1,797,710 |
| 2025-05-30 | 24.440 | 25.160 | 24.100 | 24.300 | 24.300 | 1,835,527 |
| 2025-05-29 | 25.000 | 25.490 | 24.600 | 24.860 | 24.860 | 2,459,190 |
| 2025-05-28 | 26.200 | 26.200 | 24.400 | 24.610 | 24.610 | 3,956,583 |
| 2025-05-27 | 24.380 | 25.250 | 24.070 | 25.250 | 25.250 | 2,020,083 |
| 2025-05-26 | 23.730 | 24.790 | 23.340 | 24.050 | 24.050 | 3,599,710 |
| 2025-05-23 | 24.660 | 25.350 | 23.850 | 23.940 | 23.940 | 5,553,487 |
| 2025-05-22 | 25.490 | 25.870 | 24.500 | 25.110 | 25.110 | 8,036,715 |
| 2025-05-21 | 24.820 | 24.820 | 23.100 | 24.820 | 24.820 | 6,846,659 |
| 2025-05-20 | 23.640 | 23.640 | 23.640 | 23.640 | 23.640 | 51,760 |
| 2025-05-19 | 22.510 | 22.510 | 22.510 | 22.510 | 22.510 | 208,930 |
| 2025-05-16 | 20.390 | 21.440 | 20.330 | 21.440 | 21.440 | 3,887,110 |
| 2025-05-15 | 20.120 | 20.420 | 19.890 | 20.420 | 20.420 | 6,261,419 |
| 2025-05-14 | 18.520 | 19.450 | 18.430 | 19.450 | 19.450 | 2,315,235 |
| 2025-05-13 | 19.600 | 19.700 | 18.520 | 18.520 | 18.520 | 3,642,700 |
| 2025-05-12 | 19.700 | 20.000 | 18.780 | 19.190 | 19.190 | 4,819,570 |
| 2025-05-09 | 20.180 | 20.530 | 19.450 | 19.560 | 19.560 | 6,529,841 |
| 2025-05-08 | 20.400 | 20.400 | 19.290 | 19.680 | 19.680 | 14,187,720 |
| 2025-05-07 | 19.430 | 19.430 | 19.430 | 19.430 | 19.430 | 316,700 |
| 2025-05-06 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 258,430 |
| 2025-04-30 | 17.000 | 17.620 | 15.940 | 17.620 | 17.620 | 10,012,850 |
| 2025-04-28 | 16.780 | 16.780 | 16.780 | 16.780 | 16.780 | 5,433,402 |
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.