Livzon Pharmaceutical Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	35.560	35.880	35.150	35.790	29.658	5,291,475
2023-04-27	34.880	35.800	34.740	35.550	29.459	5,758,990
2023-04-26	35.240	35.430	34.430	34.680	28.738	7,064,284
2023-04-25	35.500	35.750	34.760	35.120	29.103	7,292,581
2023-04-24	36.130	36.240	35.230	35.480	29.401	8,398,988
2023-04-21	36.500	36.730	35.660	35.930	29.774	12,303,840
2023-04-20	37.700	38.040	37.400	37.550	31.116	5,603,251
2023-04-19	38.600	38.760	37.500	37.590	31.150	7,926,014
2023-04-18	38.100	38.730	37.910	38.560	31.953	7,219,029
2023-04-17	38.290	38.560	37.980	38.320	31.755	5,988,020
2023-04-14	38.460	38.880	37.800	38.230	31.680	7,041,087
2023-04-13	37.650	38.360	37.450	38.240	31.688	9,115,917
2023-04-12	37.590	38.300	37.400	37.670	31.216	4,915,664
2023-04-11	37.370	37.790	37.160	37.610	31.166	5,180,230
2023-04-10	37.790	37.850	37.100	37.500	31.075	5,630,851
2023-04-07	37.300	38.200	37.150	37.660	31.208	8,158,779
2023-04-06	37.110	37.500	37.010	37.250	30.868	5,989,127
2023-04-04	36.750	37.260	36.500	37.120	30.760	7,356,773
2023-04-03	37.450	37.620	36.500	36.590	30.321	10,574,664
2023-03-31	35.860	37.670	35.600	37.380	30.976	22,859,644
2023-03-30	34.990	35.240	34.850	35.100	29.086	3,531,519
2023-03-29	35.030	35.200	34.810	35.080	29.070	3,424,239
2023-03-28	34.900	35.230	34.900	35.040	29.037	3,143,095
2023-03-27	34.820	35.250	34.550	34.980	28.987	3,870,155
2023-03-24	34.840	35.120	34.710	34.800	28.838	3,482,364
2023-03-23	34.900	35.130	34.620	34.810	28.846	3,994,943
2023-03-22	35.000	35.280	34.800	34.980	28.987	2,978,921
2023-03-21	33.950	35.100	33.900	34.970	28.979	6,714,125
2023-03-20	34.700	34.720	33.800	33.940	28.125	5,886,216
2023-03-17	35.380	35.610	34.710	34.790	28.829	6,194,468
2023-03-16	34.790	35.720	34.740	35.350	29.293	6,470,154
2023-03-15	34.950	35.490	34.850	34.940	28.954	4,063,468
2023-03-14	34.930	35.270	34.500	34.740	28.788	4,355,788
2023-03-13	34.570	35.100	34.570	34.930	28.945	3,447,675
2023-03-10	34.920	35.160	34.520	34.920	28.937	4,305,418
2023-03-09	35.390	35.410	34.910	35.020	29.020	4,969,991
2023-03-08	35.410	35.670	35.090	35.240	29.202	4,572,166
2023-03-07	35.900	36.350	35.550	35.580	29.484	7,856,970
2023-03-06	35.650	36.020	35.350	35.900	29.749	5,185,201
2023-03-03	35.720	35.890	35.550	35.770	29.641	3,980,681
2023-03-02	35.910	36.050	35.620	35.760	29.633	4,167,838
2023-03-01	35.880	35.950	35.430	35.930	29.774	6,154,163
2023-02-28	35.100	35.980	35.010	35.810	29.675	9,565,338
2023-02-27	35.100	35.270	34.850	35.170	29.144	6,173,613
2023-02-24	34.990	35.160	34.810	35.090	29.078	3,990,997
2023-02-23	35.090	35.460	34.780	34.950	28.962	5,749,236
2023-02-22	35.100	35.220	34.840	35.070	29.061	4,721,296
2023-02-21	34.550	35.390	34.500	35.200	29.169	10,580,845
2023-02-20	34.360	34.680	33.900	34.550	28.630	5,024,539
2023-02-17	34.340	34.940	34.250	34.270	28.398	5,730,290
2023-02-16	34.810	35.280	34.100	34.300	28.423	9,065,800
2023-02-15	35.090	35.150	34.710	35.010	29.012	4,837,694
2023-02-14	35.080	35.160	34.750	35.140	29.119	6,355,565
2023-02-13	34.670	35.020	34.550	35.000	29.003	8,889,753
2023-02-10	34.390	34.790	34.210	34.530	28.614	5,910,084
2023-02-09	34.160	34.430	34.150	34.350	28.465	5,467,501
2023-02-08	34.310	34.480	34.140	34.280	28.407	3,367,774
2023-02-07	34.290	34.430	34.140	34.300	28.423	4,438,287
2023-02-06	34.400	34.440	34.000	34.130	28.282	5,901,945
2023-02-03	34.650	34.650	34.000	34.380	28.490	6,735,685

← NewerPage 15 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.