Lifecome Biochemistry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 14.290 | 14.490 | 13.830 | 13.860 | 13.860 | 1,818,580 |
| 2025-04-17 | 13.990 | 14.270 | 13.770 | 14.200 | 14.200 | 1,708,500 |
| 2025-04-16 | 14.460 | 14.480 | 13.670 | 14.010 | 14.010 | 2,235,400 |
| 2025-04-15 | 14.520 | 14.680 | 14.240 | 14.440 | 14.440 | 1,661,100 |
| 2025-04-14 | 14.480 | 14.810 | 14.410 | 14.520 | 14.520 | 2,117,600 |
| 2025-04-11 | 14.010 | 14.660 | 14.000 | 14.310 | 14.310 | 2,481,100 |
| 2025-04-10 | 13.790 | 14.440 | 13.760 | 14.250 | 14.250 | 3,415,550 |
| 2025-04-09 | 13.940 | 14.000 | 12.920 | 13.860 | 13.860 | 4,754,050 |
| 2025-04-08 | 13.950 | 14.510 | 13.660 | 14.310 | 14.310 | 6,157,700 |
| 2025-04-07 | 16.040 | 16.040 | 14.680 | 14.680 | 14.680 | 4,928,030 |
| 2025-04-03 | 15.340 | 16.310 | 15.340 | 16.310 | 16.310 | 3,090,000 |
| 2025-04-02 | 15.000 | 15.100 | 14.750 | 14.830 | 14.830 | 1,319,050 |
| 2025-04-01 | 14.900 | 15.370 | 14.780 | 14.970 | 14.970 | 2,231,850 |
| 2025-03-31 | 15.400 | 15.590 | 14.670 | 14.850 | 14.850 | 3,377,730 |
| 2025-03-28 | 15.900 | 16.490 | 15.570 | 15.590 | 15.590 | 3,409,850 |
| 2025-03-27 | 15.890 | 16.280 | 15.550 | 15.980 | 15.980 | 3,261,000 |
| 2025-03-26 | 15.660 | 16.710 | 15.510 | 16.010 | 16.010 | 4,150,050 |
| 2025-03-25 | 16.070 | 16.070 | 15.410 | 15.690 | 15.690 | 3,538,850 |
| 2025-03-24 | 16.550 | 16.680 | 15.620 | 16.040 | 16.040 | 4,975,750 |
| 2025-03-21 | 17.540 | 17.590 | 16.410 | 16.520 | 16.520 | 7,306,350 |
| 2025-03-20 | 15.590 | 17.220 | 15.570 | 17.220 | 17.220 | 6,258,350 |
| 2025-03-19 | 15.850 | 15.850 | 15.460 | 15.650 | 15.650 | 2,400,900 |
| 2025-03-18 | 15.950 | 16.060 | 15.620 | 15.830 | 15.830 | 3,348,630 |
| 2025-03-17 | 15.890 | 16.090 | 15.890 | 15.960 | 15.960 | 2,266,430 |
| 2025-03-14 | 16.200 | 16.240 | 15.910 | 15.930 | 15.930 | 2,940,400 |
| 2025-03-13 | 16.560 | 16.690 | 15.960 | 16.240 | 16.240 | 2,877,872 |
| 2025-03-12 | 16.760 | 16.780 | 16.170 | 16.550 | 16.550 | 2,812,872 |
| 2025-03-11 | 16.330 | 16.880 | 15.800 | 16.700 | 16.700 | 4,433,858 |
| 2025-03-10 | 15.860 | 16.240 | 15.550 | 16.190 | 16.190 | 3,385,900 |
| 2025-03-07 | 16.130 | 16.160 | 15.510 | 15.740 | 15.740 | 3,054,030 |
| 2025-03-06 | 16.270 | 16.310 | 15.520 | 15.910 | 15.910 | 2,646,300 |
| 2025-03-05 | 16.300 | 16.400 | 15.510 | 15.870 | 15.870 | 2,565,050 |
| 2025-03-04 | 16.050 | 16.330 | 15.530 | 16.160 | 16.160 | 3,466,900 |
| 2025-03-03 | 16.600 | 16.600 | 15.970 | 16.070 | 16.070 | 4,136,280 |
| 2025-02-28 | 16.600 | 16.700 | 16.210 | 16.450 | 16.450 | 2,151,717 |
| 2025-02-27 | 17.300 | 17.300 | 16.380 | 16.650 | 16.650 | 2,928,432 |
| 2025-02-26 | 17.150 | 17.210 | 16.560 | 16.910 | 16.910 | 3,762,000 |
| 2025-02-25 | 17.370 | 17.370 | 16.720 | 16.950 | 16.950 | 2,946,000 |
| 2025-02-24 | 17.600 | 17.770 | 16.700 | 17.120 | 17.120 | 3,007,700 |
| 2025-02-21 | 17.590 | 17.850 | 17.070 | 17.380 | 17.380 | 2,574,270 |
| 2025-02-20 | 17.180 | 17.660 | 16.800 | 17.550 | 17.550 | 2,544,730 |
| 2025-02-19 | 16.800 | 17.270 | 16.580 | 17.120 | 17.120 | 2,757,700 |
| 2025-02-18 | 17.500 | 17.790 | 16.620 | 16.790 | 16.790 | 3,078,630 |
| 2025-02-17 | 17.360 | 17.800 | 17.200 | 17.490 | 17.490 | 3,165,362 |
| 2025-02-14 | 16.930 | 17.820 | 16.730 | 17.300 | 17.300 | 3,509,966 |
| 2025-02-13 | 16.320 | 17.500 | 16.310 | 17.020 | 17.020 | 4,319,668 |
| 2025-02-12 | 16.100 | 16.360 | 15.940 | 16.320 | 16.320 | 1,700,400 |
| 2025-02-11 | 16.160 | 16.390 | 15.900 | 16.110 | 16.110 | 1,610,600 |
| 2025-02-10 | 16.390 | 16.530 | 16.000 | 16.290 | 16.290 | 2,328,360 |
| 2025-02-07 | 16.050 | 16.280 | 15.680 | 15.930 | 15.930 | 2,114,172 |
| 2025-02-06 | 15.560 | 15.780 | 15.260 | 15.770 | 15.770 | 1,624,700 |
| 2025-02-05 | 15.150 | 15.650 | 15.150 | 15.420 | 15.420 | 1,234,090 |
| 2025-01-27 | 15.330 | 15.550 | 15.060 | 15.130 | 15.130 | 1,211,100 |
| 2025-01-24 | 15.090 | 15.330 | 14.740 | 15.320 | 15.320 | 1,674,400 |
| 2025-01-23 | 15.180 | 15.700 | 15.120 | 15.130 | 15.130 | 1,675,000 |
| 2025-01-22 | 15.380 | 15.460 | 15.080 | 15.160 | 15.160 | 1,349,572 |
| 2025-01-21 | 15.920 | 16.000 | 15.210 | 15.550 | 15.550 | 2,227,800 |
| 2025-01-20 | 16.360 | 16.490 | 15.710 | 15.900 | 15.900 | 3,120,020 |
| 2025-01-17 | 15.560 | 16.550 | 15.330 | 16.280 | 16.280 | 4,526,550 |
| 2025-01-16 | 15.800 | 15.990 | 15.340 | 15.650 | 15.650 | 2,112,700 |
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.