Lifecome Biochemistry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 15.800 | 15.990 | 15.340 | 15.650 | 15.650 | 2,112,700 |
| 2025-01-15 | 16.100 | 16.100 | 15.420 | 15.600 | 15.600 | 2,658,660 |
| 2025-01-14 | 15.000 | 15.850 | 15.000 | 15.820 | 15.820 | 3,127,960 |
| 2025-01-13 | 15.000 | 15.020 | 14.500 | 14.940 | 14.940 | 1,662,330 |
| 2025-01-10 | 15.900 | 15.900 | 15.030 | 15.050 | 15.050 | 2,944,600 |
| 2025-01-09 | 16.000 | 16.110 | 15.600 | 15.930 | 15.930 | 2,569,395 |
| 2025-01-08 | 16.210 | 16.540 | 15.470 | 15.900 | 15.900 | 3,620,900 |
| 2025-01-07 | 15.980 | 16.500 | 15.510 | 15.920 | 15.920 | 5,218,608 |
| 2025-01-06 | 15.740 | 16.350 | 14.760 | 15.350 | 15.350 | 6,865,400 |
| 2025-01-03 | 17.260 | 17.780 | 16.250 | 16.250 | 16.250 | 9,943,900 |
| 2025-01-02 | 21.220 | 21.970 | 17.970 | 18.060 | 18.060 | 18,791,830 |
| 2024-12-31 | 18.500 | 19.970 | 18.300 | 19.970 | 19.970 | 7,501,936 |
| 2024-12-30 | 16.540 | 18.150 | 16.500 | 18.150 | 18.150 | 6,339,152 |
| 2024-12-27 | 15.000 | 16.500 | 15.000 | 16.500 | 16.500 | 4,867,177 |
| 2024-12-26 | 14.720 | 15.710 | 14.350 | 15.000 | 15.000 | 2,911,000 |
| 2024-12-25 | 14.940 | 15.100 | 13.930 | 14.430 | 14.430 | 2,869,966 |
| 2024-12-24 | 15.090 | 15.390 | 14.830 | 14.940 | 14.940 | 1,767,467 |
| 2024-12-23 | 16.350 | 16.410 | 15.000 | 15.100 | 15.100 | 3,289,980 |
| 2024-12-20 | 15.920 | 16.410 | 15.830 | 16.190 | 16.190 | 2,445,000 |
| 2024-12-19 | 16.130 | 16.320 | 15.600 | 15.810 | 15.810 | 2,938,900 |
| 2024-12-18 | 16.580 | 16.690 | 16.120 | 16.350 | 16.350 | 3,101,212 |
| 2024-12-17 | 17.940 | 17.940 | 16.500 | 16.620 | 16.620 | 4,788,900 |
| 2024-12-16 | 18.700 | 18.800 | 17.800 | 18.070 | 18.070 | 6,933,422 |
| 2024-12-13 | 19.000 | 20.330 | 18.440 | 18.600 | 18.600 | 14,598,440 |
| 2024-12-12 | 17.750 | 19.360 | 17.650 | 19.360 | 19.360 | 7,493,172 |
| 2024-12-11 | 16.860 | 17.680 | 16.810 | 17.600 | 17.600 | 4,234,990 |
| 2024-12-10 | 17.790 | 17.790 | 16.600 | 16.970 | 16.970 | 4,075,422 |
| 2024-12-09 | 16.900 | 17.130 | 16.550 | 17.070 | 17.070 | 3,253,582 |
| 2024-12-06 | 16.250 | 16.850 | 16.110 | 16.810 | 16.810 | 2,829,094 |
| 2024-12-05 | 16.170 | 16.350 | 16.050 | 16.290 | 16.290 | 1,564,724 |
| 2024-12-04 | 16.400 | 16.560 | 16.040 | 16.200 | 16.200 | 1,986,970 |
| 2024-12-03 | 16.890 | 16.980 | 16.380 | 16.510 | 16.510 | 3,285,350 |
| 2024-12-02 | 16.700 | 16.900 | 16.490 | 16.900 | 16.900 | 2,845,230 |
| 2024-11-29 | 16.880 | 17.130 | 16.540 | 16.920 | 16.920 | 3,133,560 |
| 2024-11-28 | 17.180 | 17.480 | 16.760 | 16.860 | 16.860 | 3,272,630 |
| 2024-11-27 | 17.500 | 17.500 | 16.290 | 17.120 | 17.120 | 4,742,835 |
| 2024-11-26 | 18.300 | 18.360 | 16.920 | 17.690 | 17.690 | 8,109,660 |
| 2024-11-25 | 15.940 | 17.520 | 15.800 | 17.520 | 17.520 | 4,181,700 |
| 2024-11-22 | 17.260 | 17.380 | 15.920 | 15.930 | 15.930 | 3,403,630 |
| 2024-11-21 | 16.510 | 17.700 | 16.280 | 17.200 | 17.200 | 5,016,360 |
| 2024-11-20 | 16.040 | 16.700 | 15.950 | 16.580 | 16.580 | 3,593,330 |
| 2024-11-19 | 15.540 | 16.260 | 14.830 | 16.220 | 16.220 | 4,688,105 |
| 2024-11-18 | 16.860 | 17.180 | 16.000 | 16.000 | 16.000 | 5,864,460 |
| 2024-11-15 | 16.800 | 18.290 | 16.780 | 17.780 | 17.780 | 9,829,333 |
| 2024-11-14 | 17.310 | 17.520 | 16.630 | 16.630 | 16.630 | 3,406,078 |
| 2024-11-13 | 16.770 | 17.360 | 16.050 | 17.300 | 17.300 | 3,330,328 |
| 2024-11-12 | 17.410 | 17.450 | 16.560 | 16.880 | 16.880 | 2,611,908 |
| 2024-11-11 | 16.670 | 17.340 | 16.470 | 17.280 | 17.280 | 3,134,480 |
| 2024-11-08 | 16.880 | 16.980 | 16.600 | 16.700 | 16.700 | 2,335,528 |
| 2024-11-07 | 16.220 | 16.730 | 16.220 | 16.680 | 16.680 | 2,479,839 |
| 2024-11-06 | 16.540 | 16.700 | 16.300 | 16.440 | 16.440 | 2,444,895 |
| 2024-11-05 | 16.430 | 16.760 | 16.280 | 16.600 | 16.600 | 2,997,722 |
| 2024-11-04 | 15.900 | 17.000 | 15.840 | 16.360 | 16.360 | 3,012,060 |
| 2024-11-01 | 16.650 | 17.000 | 15.900 | 16.020 | 16.020 | 3,656,450 |
| 2024-10-31 | 16.200 | 17.440 | 16.200 | 16.870 | 16.870 | 5,466,030 |
| 2024-10-30 | 15.740 | 16.250 | 15.650 | 15.980 | 15.980 | 2,906,400 |
| 2024-10-29 | 16.390 | 16.600 | 15.750 | 15.780 | 15.780 | 3,209,250 |
| 2024-10-28 | 16.200 | 16.480 | 16.100 | 16.310 | 16.310 | 3,130,600 |
| 2024-10-25 | 15.880 | 16.460 | 15.650 | 16.250 | 16.250 | 3,919,280 |
| 2024-10-24 | 16.240 | 16.350 | 15.730 | 15.830 | 15.830 | 4,117,760 |
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.