Livzon Pharmaceutical Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	35.580	35.650	33.760	34.060	29.425	6,128,442
2024-01-19	35.920	36.100	35.510	35.670	30.816	2,932,410
2024-01-18	35.850	36.200	34.970	35.980	31.084	6,611,282
2024-01-17	36.280	36.970	36.140	36.150	31.231	5,167,734
2024-01-16	36.040	36.350	35.720	36.350	31.404	5,309,984
2024-01-15	35.490	36.200	35.320	36.100	31.188	4,926,569
2024-01-12	35.200	36.100	35.120	35.510	30.678	3,671,705
2024-01-11	35.160	35.540	34.680	35.240	30.445	3,893,904
2024-01-10	34.810	35.270	34.320	35.050	30.281	4,357,713
2024-01-09	35.300	35.450	34.940	35.290	30.488	3,512,258
2024-01-08	35.400	35.850	35.280	35.300	30.497	4,311,660
2024-01-05	36.100	36.100	35.430	35.510	30.678	4,309,159
2024-01-04	35.760	36.300	35.630	36.110	31.197	4,784,805
2024-01-03	35.180	36.100	35.060	36.000	31.101	6,809,252
2024-01-02	35.060	35.450	34.860	35.180	30.393	4,526,654
2023-12-29	34.260	35.200	34.250	35.010	30.246	5,519,272
2023-12-28	34.720	34.760	34.020	34.270	29.607	5,241,852
2023-12-27	34.350	34.740	34.100	34.710	29.987	2,179,212
2023-12-26	34.440	34.640	34.170	34.400	29.719	1,957,078
2023-12-25	34.390	34.650	33.980	34.440	29.754	3,001,232
2023-12-22	34.950	34.990	34.340	34.530	29.832	3,486,200
2023-12-21	34.570	34.940	34.500	34.910	30.160	3,931,659
2023-12-20	34.390	35.290	34.390	34.790	30.056	5,543,912
2023-12-19	34.350	34.360	33.700	34.340	29.667	3,224,116
2023-12-18	34.010	34.530	33.900	34.170	29.521	2,852,858
2023-12-15	34.700	34.700	34.050	34.240	29.581	3,605,503
2023-12-14	34.660	34.810	34.310	34.540	29.840	3,028,247
2023-12-13	34.260	34.660	34.220	34.480	29.788	2,875,345
2023-12-12	34.080	34.430	33.800	34.250	29.590	2,547,205
2023-12-11	33.450	34.070	33.120	34.020	29.391	3,670,150
2023-12-08	33.810	33.860	33.410	33.460	28.907	4,351,244
2023-12-07	34.070	34.160	33.750	33.910	29.296	2,925,416
2023-12-06	33.830	34.530	33.540	34.200	29.546	3,837,919
2023-12-05	34.180	34.430	33.800	33.930	29.313	3,272,953
2023-12-04	35.080	35.090	33.550	34.040	29.408	5,355,105
2023-12-01	35.030	35.030	34.530	34.800	30.065	2,719,851
2023-11-30	34.770	35.120	34.610	35.020	30.255	3,324,810
2023-11-29	34.980	35.170	34.740	34.790	30.056	3,223,136
2023-11-28	34.330	35.030	34.250	34.920	30.168	4,473,087
2023-11-27	34.690	34.850	34.080	34.480	29.788	3,534,466
2023-11-24	34.460	34.850	34.330	34.700	29.978	2,835,080
2023-11-23	34.180	34.600	34.120	34.580	29.875	2,486,942
2023-11-22	34.630	34.690	34.120	34.120	29.477	2,822,588
2023-11-21	34.540	35.050	34.440	34.610	29.901	3,299,733
2023-11-20	34.140	34.730	34.130	34.530	29.832	3,602,862
2023-11-17	33.930	34.360	33.850	34.240	29.581	2,544,054
2023-11-16	34.390	34.630	33.820	34.030	29.400	2,987,059
2023-11-15	34.180	34.260	34.050	34.200	29.546	2,409,821
2023-11-14	34.300	34.350	33.860	33.970	29.348	3,480,673
2023-11-13	34.690	34.870	33.900	34.180	29.529	3,805,180
2023-11-10	34.430	35.000	34.310	34.750	30.022	2,878,838
2023-11-09	34.960	35.190	34.430	34.600	29.892	4,457,587
2023-11-08	34.700	35.190	34.650	34.960	30.203	4,500,480
2023-11-07	35.000	36.070	34.870	34.870	30.125	5,366,997
2023-11-06	34.700	35.280	34.650	34.760	30.030	4,385,533
2023-11-03	34.670	35.120	34.600	34.680	29.961	2,595,737
2023-11-02	34.800	34.990	34.650	34.750	30.022	2,196,808
2023-11-01	35.020	35.190	34.310	34.870	30.125	4,112,494
2023-10-31	34.530	35.350	34.510	35.010	30.246	5,758,089
2023-10-30	34.140	34.800	33.940	34.680	29.961	7,260,301

← NewerPage 12 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.