Livzon Pharmaceutical Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	34.280	34.950	34.110	34.800	28.838	10,322,068
2023-02-01	34.020	34.210	33.880	34.140	28.291	5,530,317
2023-01-31	34.130	34.420	33.800	33.860	28.059	6,121,961
2023-01-30	34.980	35.050	34.030	34.090	28.249	9,539,131
2023-01-20	34.780	34.930	34.240	34.510	28.597	6,131,112
2023-01-19	34.300	35.140	34.120	34.800	28.838	8,086,552
2023-01-18	34.450	34.530	34.050	34.210	28.349	3,991,035
2023-01-17	34.650	35.000	34.040	34.280	28.407	7,434,004
2023-01-16	35.060	35.440	34.670	34.860	28.887	11,929,998
2023-01-13	33.580	35.000	33.530	34.800	28.838	12,297,592
2023-01-12	33.590	33.820	33.330	33.530	27.785	5,358,984
2023-01-11	33.450	33.840	33.330	33.600	27.843	5,480,710
2023-01-10	33.160	33.790	32.910	33.450	27.719	5,165,371
2023-01-09	33.300	33.550	33.020	33.150	27.470	5,781,822
2023-01-06	33.700	33.720	33.100	33.280	27.578	4,746,180
2023-01-05	33.200	33.730	33.000	33.620	27.860	6,598,940
2023-01-04	33.000	33.320	32.650	33.170	27.487	5,905,641
2023-01-03	32.620	33.190	32.550	32.800	27.180	6,105,962
2022-12-30	32.960	33.020	32.270	32.480	26.915	6,601,535
2022-12-29	32.260	33.160	32.180	33.030	27.371	7,808,326
2022-12-28	32.440	32.680	32.230	32.430	26.874	7,309,452
2022-12-27	33.100	33.130	32.300	32.390	26.841	7,754,936
2022-12-26	33.050	33.380	32.800	33.160	27.479	6,215,500
2022-12-23	32.930	33.180	32.570	32.920	27.280	5,175,501
2022-12-22	33.400	33.630	32.810	32.940	27.296	4,703,078
2022-12-21	33.200	33.490	32.930	33.030	27.371	4,703,601
2022-12-20	33.700	34.110	33.020	33.160	27.479	10,850,143
2022-12-19	35.280	35.280	33.840	33.860	28.059	14,236,385
2022-12-16	35.150	35.570	34.820	35.340	29.285	10,111,159
2022-12-15	35.700	35.930	34.930	35.150	29.128	10,028,830
2022-12-14	35.800	36.350	35.000	35.630	29.525	16,146,303
2022-12-13	37.180	37.200	35.760	36.100	29.915	17,422,383
2022-12-12	36.880	37.660	36.580	37.170	30.802	14,186,575
2022-12-09	36.020	36.550	35.800	36.220	30.014	9,671,600
2022-12-08	36.080	36.250	35.630	35.880	29.733	9,217,521
2022-12-07	35.560	36.080	34.880	36.000	29.832	12,395,774
2022-12-06	36.500	36.990	35.110	35.480	29.401	15,100,991
2022-12-05	37.900	38.080	36.550	36.700	30.412	14,807,766
2022-12-02	37.690	38.380	37.510	37.550	31.116	11,947,730
2022-12-01	37.600	38.790	37.080	37.780	31.307	20,841,258
2022-11-30	38.910	39.160	37.200	37.820	31.340	22,470,227
2022-11-29	37.000	39.660	36.810	39.630	32.840	19,753,886
2022-11-28	37.020	37.920	36.610	37.090	30.735	9,075,204
2022-11-25	37.200	37.990	35.710	37.380	30.976	10,845,333
2022-11-24	36.420	37.100	36.400	37.070	30.719	7,255,967
2022-11-23	37.780	38.130	36.200	36.410	30.172	16,121,061
2022-11-22	38.880	39.970	37.770	37.900	31.407	17,035,421
2022-11-21	37.000	39.470	36.700	39.080	32.384	24,568,081
2022-11-18	37.300	38.350	36.760	37.200	30.826	12,984,980
2022-11-17	36.260	37.170	35.950	37.060	30.710	10,163,978
2022-11-16	37.210	37.220	35.840	36.220	30.014	12,700,241
2022-11-15	37.360	37.700	36.720	37.010	30.669	9,184,742
2022-11-14	35.730	37.500	35.500	37.190	30.818	12,930,827
2022-11-11	37.520	38.520	35.770	36.010	29.840	21,733,950
2022-11-10	36.700	37.170	35.550	36.050	29.873	8,983,118
2022-11-09	36.190	37.070	36.110	36.600	30.329	7,035,631
2022-11-08	37.190	37.290	36.100	36.450	30.205	8,375,626
2022-11-07	37.680	37.980	36.550	36.890	30.570	16,449,390
2022-11-04	37.060	40.000	37.020	38.100	31.572	20,715,203
2022-11-03	37.840	39.000	36.910	37.130	30.768	23,971,662

← NewerPage 16 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.