Livzon Pharmaceutical Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	38.200	38.690	38.140	38.590	33.339	3,513,498
2023-07-27	38.350	38.640	38.240	38.460	33.227	2,792,822
2023-07-26	37.750	38.980	37.570	38.580	33.330	6,280,932
2023-07-25	37.800	37.960	37.470	37.760	32.622	2,862,824
2023-07-24	37.160	37.720	37.160	37.610	32.492	2,801,653
2023-07-21	36.920	37.360	36.730	37.110	32.060	2,545,518
2023-07-20	36.880	37.290	36.770	36.790	31.784	2,909,229
2023-07-19	36.200	37.000	36.000	36.880	31.862	5,020,863
2023-07-18	36.790	36.810	36.130	36.230	31.300	2,654,832
2023-07-17	36.480	37.020	36.290	36.750	31.749	3,046,037
2023-07-14	36.630	36.800	36.410	36.430	31.473	1,540,401
2023-07-13	36.360	36.750	36.360	36.580	31.603	1,676,427
2023-07-12	36.990	36.990	36.270	36.360	31.413	2,163,646
2023-07-11	36.900	37.020	36.500	36.830	31.819	2,229,051
2023-07-10	36.830	37.090	36.680	36.820	31.810	3,410,168
2023-07-07	36.220	36.800	36.200	36.630	31.646	1,892,362
2023-07-06	36.570	37.000	36.280	36.320	31.378	4,265,023
2023-07-05	37.200	37.420	36.580	36.690	31.698	5,459,130
2023-07-04	37.900	37.900	36.600	37.290	32.216	7,384,839
2023-07-03	38.910	39.400	38.220	39.200	32.484	5,829,518
2023-06-30	38.880	39.700	38.600	38.910	32.243	4,523,203
2023-06-29	39.300	39.390	38.460	38.930	32.260	3,456,127
2023-06-28	39.050	39.520	38.650	39.350	32.608	3,395,729
2023-06-27	38.720	39.570	38.700	38.990	32.310	3,703,433
2023-06-26	38.300	38.970	37.730	38.720	32.086	5,529,298
2023-06-21	39.000	39.050	38.480	38.770	32.127	2,791,110
2023-06-20	39.020	39.380	38.680	39.050	32.359	3,945,012
2023-06-19	39.780	39.780	38.880	39.190	32.475	4,682,978
2023-06-16	40.070	40.070	39.410	39.800	32.981	4,821,017
2023-06-15	39.240	40.580	38.890	40.010	33.155	9,048,772
2023-06-14	38.480	39.440	38.400	39.230	32.509	6,253,668
2023-06-13	38.180	38.700	37.970	38.500	31.904	3,910,463
2023-06-12	38.560	38.850	38.050	38.320	31.755	4,097,008
2023-06-09	38.300	39.250	37.930	38.750	32.111	6,097,489
2023-06-08	38.050	38.780	37.510	38.400	31.821	4,898,303
2023-06-07	38.290	38.460	37.750	38.050	31.531	3,129,733
2023-06-06	38.700	38.860	38.190	38.200	31.655	3,010,099
2023-06-05	38.260	38.880	37.930	38.770	32.127	6,489,428
2023-06-02	38.830	38.850	37.930	37.980	31.473	4,684,315
2023-06-01	38.900	39.340	38.640	38.760	32.119	5,746,696
2023-05-31	39.240	39.650	38.850	39.180	32.467	7,404,622
2023-05-30	39.400	39.890	38.790	39.270	32.542	7,263,178
2023-05-29	39.360	40.000	38.680	39.370	32.625	10,012,918
2023-05-26	37.400	39.520	37.110	39.380	32.633	13,618,695
2023-05-25	37.740	37.760	36.820	37.400	30.992	3,755,311
2023-05-24	37.850	38.000	37.140	37.800	31.324	4,700,029
2023-05-23	37.200	38.200	37.200	37.890	31.398	8,041,327
2023-05-22	36.780	37.470	36.710	37.280	30.893	4,747,062
2023-05-19	36.420	36.820	36.160	36.760	30.462	2,734,741
2023-05-18	36.980	37.000	36.200	36.360	30.130	2,869,482
2023-05-17	37.000	37.080	36.580	36.920	30.594	2,496,163
2023-05-16	36.420	37.370	36.390	37.000	30.661	4,722,471
2023-05-15	36.400	36.500	35.800	36.390	30.155	4,426,242
2023-05-12	36.410	36.930	36.330	36.500	30.246	2,910,930
2023-05-11	36.600	37.350	36.440	36.540	30.280	3,937,617
2023-05-10	36.360	36.670	36.220	36.500	30.246	4,291,042
2023-05-09	36.150	36.850	35.830	36.320	30.097	6,425,598
2023-05-08	36.290	36.580	36.010	36.110	29.923	4,166,750
2023-05-05	36.470	36.640	35.680	36.080	29.898	4,932,565
2023-05-04	35.780	36.800	35.720	36.470	30.222	8,871,569

← NewerPage 14 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.