Lifecome Biochemistry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 19.480 | 19.880 | 18.670 | 19.880 | 19.880 | 1,722,700 |
| 2026-10-22 | 20.300 | 20.300 | 19.530 | 19.600 | 19.600 | 1,101,600 |
| 2026-10-21 | 20.110 | 20.460 | 20.060 | 20.140 | 20.140 | 1,054,300 |
| 2026-10-20 | 19.680 | 20.470 | 19.680 | 20.130 | 20.130 | 1,432,600 |
| 2026-10-19 | 19.750 | 20.200 | 19.500 | 19.720 | 19.720 | 1,581,300 |
| 2026-10-16 | 20.400 | 20.910 | 20.010 | 20.120 | 20.120 | 1,415,806 |
| 2026-10-15 | 20.420 | 20.420 | 19.910 | 19.910 | 19.910 | 1,398,100 |
| 2026-10-14 | 21.200 | 21.220 | 20.500 | 20.530 | 20.530 | 1,136,010 |
| 2026-10-13 | 21.350 | 21.350 | 20.500 | 21.220 | 21.220 | 1,469,600 |
| 2026-10-12 | 21.980 | 21.980 | 21.300 | 21.300 | 21.300 | 1,616,991 |
| 2026-10-09 | 21.970 | 22.320 | 21.550 | 22.100 | 22.100 | 1,922,660 |
| 2026-10-08 | 22.310 | 22.900 | 22.090 | 22.110 | 22.110 | 1,932,100 |
| 2026-09-30 | 22.400 | 22.710 | 22.000 | 22.300 | 22.300 | 1,985,700 |
| 2026-09-29 | 22.090 | 22.450 | 22.000 | 22.000 | 22.000 | 1,343,630 |
| 2026-09-28 | 22.400 | 22.540 | 21.920 | 22.190 | 22.190 | 1,604,215 |
Page 1 of 1 · 15 trading days
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.