Livzon Pharmaceutical Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	38.150	39.610	38.020	39.500	34.125	12,179,727
2024-04-24	37.200	38.230	37.200	38.150	32.959	6,501,306
2024-04-23	37.530	37.580	36.460	37.250	32.181	5,739,900
2024-04-22	38.070	38.480	37.380	37.520	32.415	5,352,829
2024-04-19	37.550	38.150	37.400	37.850	32.700	4,144,137
2024-04-18	37.960	38.390	37.510	37.720	32.587	4,950,593
2024-04-17	37.710	38.050	37.280	37.800	32.657	5,052,234
2024-04-16	38.110	38.880	37.650	37.760	32.622	5,676,076
2024-04-15	37.000	38.400	36.910	38.250	33.045	6,831,979
2024-04-12	37.090	37.270	36.820	36.890	31.870	3,052,155
2024-04-11	36.360	37.370	36.300	37.090	32.043	4,814,768
2024-04-10	36.720	37.240	36.420	36.500	31.533	4,451,755
2024-04-09	37.040	37.120	36.080	36.950	31.922	6,760,319
2024-04-08	37.040	37.590	37.000	37.040	32.000	6,114,897
2024-04-03	36.880	37.660	36.860	37.300	32.225	5,020,345
2024-04-02	36.830	37.090	36.330	37.000	31.965	5,473,932
2024-04-01	36.380	36.930	35.900	36.880	31.862	6,272,075
2024-03-29	36.360	37.100	35.310	36.500	31.533	6,395,645
2024-03-28	37.360	38.090	37.090	37.550	32.441	4,444,286
2024-03-27	37.220	38.250	37.220	37.580	32.467	5,726,976
2024-03-26	37.430	37.580	37.030	37.260	32.190	4,923,738
2024-03-25	37.540	37.970	37.400	37.430	32.337	2,979,690
2024-03-22	37.900	38.050	37.310	37.650	32.527	3,333,764
2024-03-21	38.220	38.250	37.800	38.000	32.829	3,047,621
2024-03-20	38.280	38.440	37.910	38.110	32.924	3,171,322
2024-03-19	38.660	38.700	38.040	38.220	33.019	2,906,329
2024-03-18	38.400	38.780	37.960	38.720	33.451	4,256,569
2024-03-15	37.880	38.470	37.730	38.400	33.175	4,531,419
2024-03-14	38.850	39.610	37.960	38.090	32.907	6,033,472
2024-03-13	38.820	38.820	38.160	38.340	33.123	4,951,317
2024-03-12	39.040	39.470	38.580	38.820	33.538	4,727,406
2024-03-11	38.960	39.360	38.600	39.090	33.771	4,510,194
2024-03-08	38.580	39.090	38.580	39.000	33.693	3,849,790
2024-03-07	39.550	39.600	38.490	38.540	33.296	5,222,714
2024-03-06	39.550	39.880	39.210	39.650	34.255	4,199,448
2024-03-05	39.600	39.930	39.300	39.700	34.298	5,147,919
2024-03-04	38.530	39.910	38.390	39.880	34.454	9,244,201
2024-03-01	38.380	38.660	38.110	38.480	33.244	4,744,400
2024-02-29	37.210	38.490	37.200	38.490	33.253	7,716,259
2024-02-28	37.510	38.100	37.360	37.470	32.371	6,422,199
2024-02-27	37.350	37.510	37.080	37.490	32.389	3,622,728
2024-02-26	37.370	37.670	37.130	37.350	32.268	4,429,636
2024-02-23	38.180	38.300	37.100	37.520	32.415	5,558,064
2024-02-22	37.570	37.980	37.360	37.960	32.795	4,522,672
2024-02-21	37.790	38.250	37.300	37.610	32.492	6,325,433
2024-02-20	36.980	38.130	36.670	38.090	32.907	9,381,892
2024-02-19	37.600	37.600	36.340	37.080	32.035	8,665,429
2024-02-08	37.790	39.000	36.700	36.980	31.948	12,700,599
2024-02-07	37.070	37.930	36.920	37.930	32.769	13,810,889
2024-02-06	34.540	37.400	34.410	37.150	32.095	14,255,966
2024-02-05	33.160	35.440	32.800	34.640	29.927	9,197,430
2024-02-02	33.600	34.280	32.700	33.450	28.898	5,939,348
2024-02-01	33.690	34.410	33.660	33.680	29.097	4,170,159
2024-01-31	34.400	34.850	33.880	33.910	29.296	7,091,021
2024-01-30	35.070	35.330	34.350	34.360	29.685	4,088,991
2024-01-29	34.900	35.490	34.810	35.250	30.454	3,990,870
2024-01-26	35.020	35.400	34.750	34.890	30.143	4,579,583
2024-01-25	34.770	35.460	34.390	35.190	30.402	5,248,940
2024-01-24	34.420	34.870	33.680	34.850	30.108	3,588,370
2024-01-23	33.810	34.420	33.720	34.200	29.546	4,255,800

← NewerPage 11 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.