Lifecome Biochemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-23	16.240	17.000	15.850	16.190	16.190	6,688,990
2024-10-22	15.930	16.720	15.810	16.410	16.410	8,433,287
2024-10-21	14.520	15.640	14.240	15.640	15.640	2,882,555
2024-10-18	13.960	14.490	13.800	14.220	14.220	3,285,282
2024-10-17	14.180	14.300	13.880	13.920	13.920	1,842,730
2024-10-16	14.120	14.420	13.920	14.050	14.050	2,161,300
2024-10-15	14.430	14.930	14.210	14.280	14.280	3,198,000
2024-10-14	14.450	14.690	14.120	14.490	14.490	3,599,575
2024-10-11	15.090	15.390	14.140	14.300	14.300	3,730,205
2024-10-10	15.010	15.770	14.490	15.010	15.010	5,589,059
2024-10-09	18.340	18.340	15.130	15.260	15.260	9,633,830
2024-10-08	16.810	16.810	16.810	16.810	16.810	697,077
2024-09-30	15.240	15.280	14.880	15.280	15.280	1,616,013
2024-09-27	12.700	13.890	12.700	13.890	13.890	3,523,367
2024-09-26	12.390	12.650	12.300	12.630	12.630	2,860,020
2024-09-25	12.480	12.780	12.270	12.450	12.450	4,275,560
2024-09-24	13.470	13.470	12.020	12.480	12.480	5,799,107
2024-09-23	11.380	12.470	11.210	12.470	12.470	1,751,150
2024-09-20	11.630	11.730	11.330	11.340	11.340	969,210
2024-09-19	11.130	11.660	11.130	11.570	11.570	1,153,410
2024-09-18	11.610	11.800	11.000	11.140	11.140	1,146,010
2024-09-13	12.000	12.060	11.600	11.600	11.600	1,037,200
2024-09-12	11.880	12.420	11.880	11.990	11.990	1,160,800
2024-09-11	11.970	12.120	11.850	11.910	11.910	773,150
2024-09-10	11.980	12.050	11.810	11.950	11.950	784,050
2024-09-09	11.880	12.100	11.750	12.020	12.020	887,450
2024-09-06	12.340	12.460	11.920	11.920	11.920	1,551,500
2024-09-05	12.450	12.700	12.310	12.350	12.350	2,224,376
2024-09-04	13.000	13.470	12.390	12.440	12.440	4,166,100
2024-09-03	12.450	13.600	12.370	13.000	13.000	3,081,600
2024-09-02	12.280	12.520	12.180	12.450	12.450	1,535,600
2024-08-30	12.090	12.520	11.970	12.280	12.280	1,212,800
2024-08-29	11.770	12.180	11.660	12.090	12.090	1,041,900
2024-08-28	11.560	11.950	11.490	11.800	11.800	837,500
2024-08-27	11.950	12.070	11.660	11.700	11.700	944,800
2024-08-26	11.620	12.100	11.560	11.950	11.950	1,149,730
2024-08-23	11.810	11.870	11.570	11.650	11.650	957,900
2024-08-22	12.200	12.300	11.900	11.920	11.920	749,200
2024-08-21	12.250	12.300	12.090	12.180	12.180	579,350
2024-08-20	12.450	12.670	12.210	12.250	12.250	668,200
2024-08-19	12.550	12.680	12.430	12.450	12.450	857,900
2024-08-16	12.920	12.920	12.650	12.650	12.650	854,000
2024-08-15	12.980	13.120	12.690	12.900	12.900	1,033,860
2024-08-14	13.020	13.150	12.910	12.910	12.910	777,400
2024-08-13	13.130	13.300	12.920	13.090	13.090	1,203,900
2024-08-12	13.340	13.580	13.180	13.270	13.270	898,300
2024-08-09	13.640	13.760	13.340	13.410	13.410	1,301,000
2024-08-08	13.450	13.670	13.320	13.640	13.640	1,596,900
2024-08-07	13.650	13.890	13.430	13.570	13.570	1,764,500
2024-08-06	13.200	13.800	13.160	13.780	13.780	3,013,700
2024-08-05	13.140	13.730	12.910	13.020	13.020	2,405,600
2024-08-02	13.370	13.650	13.200	13.250	13.250	2,078,920
2024-08-01	13.230	13.440	13.140	13.270	13.270	1,663,551
2024-07-31	12.900	13.330	12.600	13.310	13.310	2,267,457
2024-07-30	13.030	13.260	12.910	12.940	12.940	1,883,100
2024-07-29	13.110	13.150	12.780	13.120	13.120	2,720,520
2024-07-26	13.890	13.890	13.090	13.170	13.170	3,752,350
2024-07-25	12.170	13.400	12.030	13.400	13.400	1,391,100
2024-07-24	12.510	12.550	12.180	12.180	12.180	775,200
2024-07-23	12.880	12.900	12.560	12.610	12.610	877,900

← NewerPage 9 of 21 · 1,214 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.