Livzon Pharmaceutical Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	36.330	36.950	36.160	36.360	32.582	4,088,008
2024-07-23	37.820	38.200	36.300	36.510	32.716	8,563,307
2024-07-22	36.130	38.160	36.090	38.090	34.132	9,591,514
2024-07-19	36.060	36.400	36.000	36.110	32.358	2,960,798
2024-07-18	35.410	36.310	35.360	36.290	32.519	4,614,692
2024-07-17	35.410	35.690	34.850	35.640	31.937	3,715,622
2024-07-16	35.710	36.090	35.120	35.410	31.731	3,275,828
2024-07-15	36.000	36.000	35.590	35.830	32.107	2,635,016
2024-07-12	35.770	36.240	35.630	36.010	32.268	3,252,304
2024-07-11	35.990	36.210	35.550	35.710	32.000	4,127,548
2024-07-10	35.260	35.940	35.100	35.680	31.973	3,471,861
2024-07-09	35.780	35.900	34.840	35.470	31.785	6,666,329
2024-07-08	36.450	36.660	35.730	35.910	32.179	6,256,080
2024-07-05	36.360	37.730	36.130	37.610	32.492	5,480,356
2024-07-04	37.100	37.440	36.110	36.200	31.274	4,642,069
2024-07-03	37.980	38.120	37.170	37.220	32.155	2,862,264
2024-07-02	38.190	38.450	37.800	37.900	32.743	2,871,670
2024-07-01	37.090	38.570	36.920	38.180	32.985	5,664,092
2024-06-28	37.350	37.750	36.900	37.210	32.147	3,685,600
2024-06-27	37.790	37.830	37.270	37.510	32.406	3,002,068
2024-06-26	38.020	38.190	37.280	37.880	32.726	3,652,989
2024-06-25	38.000	38.490	37.800	38.020	32.847	3,020,902
2024-06-24	38.230	38.420	37.600	38.010	32.838	3,382,278
2024-06-21	38.100	39.030	38.100	38.230	33.028	4,434,382
2024-06-20	39.190	39.480	38.180	38.210	33.011	4,940,498
2024-06-19	39.200	39.550	39.130	39.480	34.108	2,538,044
2024-06-18	40.200	40.200	39.260	39.390	34.030	4,056,333
2024-06-17	39.450	40.050	39.420	40.020	34.574	5,154,095
2024-06-14	38.840	39.630	38.650	39.480	34.108	4,757,263
2024-06-13	40.100	40.160	38.800	39.030	33.719	4,940,713
2024-06-12	39.590	40.050	39.300	39.380	34.022	4,313,356
2024-06-11	39.510	39.770	39.070	39.600	34.212	3,748,435
2024-06-07	39.980	40.250	39.320	39.410	34.047	3,907,060
2024-06-06	39.620	40.350	39.620	39.890	34.462	3,957,319
2024-06-05	39.750	40.200	39.630	39.710	34.307	4,166,330
2024-06-04	39.050	39.930	38.850	39.810	34.393	5,832,439
2024-06-03	38.700	39.260	38.420	38.850	33.564	4,695,924
2024-05-31	38.850	39.050	38.410	38.700	33.434	4,271,262
2024-05-30	38.780	39.520	38.560	38.760	33.486	3,698,690
2024-05-29	39.050	39.240	38.780	38.910	33.616	2,965,568
2024-05-28	39.270	39.590	38.910	39.030	33.719	4,339,312
2024-05-27	38.600	39.590	38.600	39.380	34.022	5,829,184
2024-05-24	38.170	39.330	38.170	38.680	33.417	7,186,141
2024-05-23	38.300	38.640	38.060	38.180	32.985	5,253,196
2024-05-22	38.680	38.700	38.050	38.210	33.011	4,679,810
2024-05-21	39.400	39.400	38.250	38.450	33.218	8,358,322
2024-05-20	39.300	39.520	39.130	39.410	34.047	3,961,280
2024-05-17	39.740	39.990	38.810	39.280	33.935	5,394,104
2024-05-16	40.310	40.700	39.590	39.700	34.298	4,821,321
2024-05-15	40.600	40.820	40.120	40.300	34.816	4,193,829
2024-05-14	40.840	41.470	40.310	40.620	35.093	8,608,383
2024-05-13	40.420	41.250	40.240	40.840	35.283	4,411,682
2024-05-10	40.730	41.140	40.480	40.640	35.110	4,116,315
2024-05-09	40.500	40.980	40.080	40.740	35.197	4,454,209
2024-05-08	40.550	41.200	40.220	40.480	34.972	4,060,772
2024-05-07	40.810	40.880	40.160	40.550	35.032	5,252,846
2024-05-06	40.120	40.850	39.780	40.500	34.989	7,353,281
2024-04-30	39.410	40.770	39.300	40.100	34.644	9,055,867
2024-04-29	39.030	39.560	38.910	39.410	34.047	7,203,624
2024-04-26	39.260	39.580	38.600	38.980	33.676	8,895,020

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	1.0200 CNY
2026-06-16	1.4300 CNY
2025-06-13	1.1000 CNY
2024-07-08	1.3500 CNY
2023-07-04	1.6000 CNY
2022-05-31	1.3000 CNY
2021-06-01	1.2500 CNY
2020-06-04	1.1501 CNY
2019-07-03	1.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.