Livzon Pharmaceutical Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	32.990	34.720	32.620	34.270	29.607	11,396,502
2023-10-26	31.990	32.610	31.720	32.510	28.086	10,474,645
2023-10-25	34.000	35.880	31.730	32.290	27.896	19,155,053
2023-10-24	35.410	35.500	34.620	34.760	30.030	5,456,185
2023-10-23	34.970	35.850	34.770	35.360	30.549	3,453,637
2023-10-20	35.350	35.630	35.060	35.250	30.454	3,242,201
2023-10-19	35.690	35.930	35.380	35.500	30.670	4,058,267
2023-10-18	36.230	36.460	35.910	35.960	31.067	4,607,958
2023-10-17	36.100	36.500	35.840	36.410	31.456	3,751,416
2023-10-16	36.790	36.810	36.040	36.100	31.188	5,409,869
2023-10-13	36.530	36.800	36.120	36.560	31.585	5,314,190
2023-10-12	36.190	36.500	36.010	36.100	31.188	5,968,374
2023-10-11	36.320	36.770	35.590	35.760	30.894	7,977,480
2023-10-10	36.830	36.900	36.250	36.300	31.361	4,975,903
2023-10-09	36.890	37.180	36.380	36.890	31.870	4,679,725
2023-09-28	36.850	37.370	36.700	36.940	31.914	4,454,452
2023-09-27	37.010	37.350	36.800	36.890	31.870	4,889,879
2023-09-26	37.050	37.400	36.700	36.890	31.870	4,891,595
2023-09-25	36.230	36.980	36.010	36.800	31.793	4,740,042
2023-09-22	36.210	36.290	35.750	36.160	31.240	3,786,785
2023-09-21	36.320	36.360	35.950	36.150	31.231	4,057,923
2023-09-20	36.590	36.590	35.880	36.120	31.205	5,264,304
2023-09-19	36.250	36.560	36.010	36.520	31.551	5,692,582
2023-09-18	35.800	36.300	35.600	36.280	31.343	6,662,975
2023-09-15	35.300	36.400	35.230	35.650	30.799	7,340,221
2023-09-14	34.950	35.360	34.690	35.270	30.471	5,213,226
2023-09-13	35.000	35.140	34.650	34.810	30.073	3,196,227
2023-09-12	34.400	35.000	34.300	34.950	30.194	4,563,478
2023-09-11	33.700	34.650	33.700	34.460	29.771	5,964,284
2023-09-08	33.490	33.840	33.350	33.720	29.132	1,835,090
2023-09-07	33.760	33.900	33.440	33.490	28.933	3,706,760
2023-09-06	34.130	34.130	33.650	33.820	29.218	3,025,851
2023-09-05	34.500	34.710	34.100	34.250	29.590	2,389,085
2023-09-04	34.410	34.780	34.200	34.470	29.780	4,045,694
2023-09-01	34.260	34.480	34.150	34.230	29.572	2,183,284
2023-08-31	34.000	34.440	33.940	34.400	29.719	3,892,784
2023-08-30	34.000	34.350	33.740	33.970	29.348	3,482,110
2023-08-29	33.400	34.180	33.300	34.000	29.374	3,571,265
2023-08-28	34.880	34.930	33.400	33.410	28.864	5,140,552
2023-08-25	33.200	33.570	33.020	33.240	28.717	3,623,944
2023-08-24	33.530	33.630	32.950	33.400	28.855	4,326,705
2023-08-23	33.690	33.840	33.120	33.160	28.648	2,597,862
2023-08-22	33.760	33.910	33.230	33.600	29.028	3,556,641
2023-08-21	33.640	34.160	33.130	33.720	29.132	4,729,319
2023-08-18	34.280	34.280	33.500	33.510	28.950	4,653,704
2023-08-17	34.100	34.400	33.790	34.290	29.624	3,060,300
2023-08-16	34.000	34.400	33.950	34.240	29.581	3,733,066
2023-08-15	33.930	34.280	33.740	34.150	29.503	4,861,697
2023-08-14	33.190	34.070	32.860	34.000	29.374	6,384,296
2023-08-11	33.240	33.590	33.160	33.200	28.682	5,853,548
2023-08-10	33.200	33.450	32.850	33.320	28.786	5,432,497
2023-08-09	32.730	33.480	32.560	33.350	28.812	10,519,282
2023-08-08	32.410	33.030	32.040	32.660	28.216	17,166,879
2023-08-07	36.080	36.120	32.730	32.730	28.276	36,613,451
2023-08-04	36.960	37.280	36.290	36.370	31.421	4,739,165
2023-08-03	35.690	37.160	35.650	36.960	31.931	7,305,685
2023-08-02	36.500	36.660	35.500	35.640	30.790	11,220,783
2023-08-01	36.780	36.990	36.460	36.620	31.637	8,168,842
2023-07-31	38.550	38.800	36.200	36.780	31.775	12,426,896
2023-07-28	38.200	38.690	38.140	38.590	33.339	3,513,498

← NewerPage 13 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.