Livzon Pharmaceutical Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	36.800	40.670	36.430	39.050	32.359	42,346,195
2022-11-01	35.250	37.170	34.650	36.970	30.636	18,374,995
2022-10-31	35.460	36.190	34.430	35.330	29.277	8,923,649
2022-10-28	35.600	36.320	35.160	35.460	29.385	10,943,296
2022-10-27	35.140	36.500	34.700	36.050	29.873	16,973,641
2022-10-26	33.260	35.580	33.200	34.790	28.829	16,996,046
2022-10-25	33.550	33.960	32.400	32.760	27.147	6,972,908
2022-10-24	34.500	34.870	33.470	33.560	27.810	7,585,220
2022-10-21	34.150	34.620	33.700	34.400	28.506	7,992,785
2022-10-20	33.560	34.850	33.380	34.310	28.432	14,665,330
2022-10-19	33.570	33.870	33.230	33.700	27.926	9,995,546
2022-10-18	32.190	34.050	31.850	33.710	27.934	17,043,921
2022-10-17	32.000	32.490	31.920	32.260	26.733	10,610,136
2022-10-14	30.800	32.260	30.700	31.940	26.468	14,324,306
2022-10-13	30.200	30.810	30.100	30.540	25.308	4,122,512
2022-10-12	29.600	30.700	29.050	30.420	25.208	4,597,968
2022-10-11	29.750	29.950	28.880	29.880	24.761	3,844,874
2022-10-10	30.800	30.800	29.720	29.850	24.736	3,149,100
2022-09-30	30.450	30.740	30.040	30.100	24.943	3,913,729
2022-09-29	30.200	31.160	30.190	30.450	25.233	5,927,400
2022-09-28	30.280	30.730	29.850	29.990	24.852	2,970,463
2022-09-27	29.610	30.480	29.600	30.400	25.192	3,164,960
2022-09-26	30.200	30.240	29.740	29.750	24.653	2,942,897
2022-09-23	30.400	30.550	30.110	30.330	25.134	2,371,542
2022-09-22	30.340	30.740	30.060	30.320	25.125	2,476,007
2022-09-21	30.630	30.630	30.300	30.450	25.233	2,270,684
2022-09-20	30.540	30.690	30.460	30.650	25.399	2,240,866
2022-09-19	30.510	30.750	30.380	30.500	25.274	2,885,161
2022-09-16	31.450	31.460	30.700	30.770	25.498	5,222,817
2022-09-15	31.980	32.130	31.200	31.520	26.120	9,751,221
2022-09-14	30.700	31.140	30.310	31.100	25.772	4,134,053
2022-09-13	30.900	31.200	30.900	31.040	25.722	3,483,036
2022-09-09	30.800	31.090	30.710	30.940	25.639	4,118,736
2022-09-08	30.840	30.910	30.600	30.760	25.490	3,486,603
2022-09-07	31.300	31.320	30.760	30.940	25.639	5,832,186
2022-09-06	31.690	31.860	31.180	31.450	26.062	6,774,711
2022-09-05	32.780	32.980	31.310	31.730	26.294	12,427,051
2022-09-02	30.960	32.160	30.880	31.730	26.294	9,957,230
2022-09-01	30.990	31.380	30.680	30.770	25.498	4,333,191
2022-08-31	30.770	31.270	30.700	31.270	25.912	4,986,715
2022-08-30	30.770	30.980	30.520	30.920	25.622	2,853,830
2022-08-29	30.700	30.870	30.500	30.650	25.399	4,201,075
2022-08-26	30.820	31.210	30.750	31.040	25.722	4,527,363
2022-08-25	30.740	30.800	30.470	30.690	25.432	3,229,039
2022-08-24	30.910	31.180	30.550	30.580	25.341	4,246,104
2022-08-23	31.060	31.150	30.710	30.910	25.614	3,256,067
2022-08-22	30.960	31.230	30.640	31.160	25.821	4,260,753
2022-08-19	31.210	31.350	30.960	30.960	25.656	3,563,988
2022-08-18	31.320	31.500	31.120	31.270	25.912	3,220,680
2022-08-17	32.180	32.210	31.520	31.700	26.269	4,581,633
2022-08-16	31.860	32.040	31.450	31.580	26.169	4,508,561
2022-08-15	32.180	32.300	31.750	31.970	26.493	3,375,230
2022-08-12	31.800	32.250	31.510	32.160	26.650	5,570,313
2022-08-11	31.650	31.880	31.230	31.750	26.310	5,854,175
2022-08-10	31.620	31.740	30.850	31.260	25.904	8,705,311
2022-08-09	31.800	31.940	31.500	31.810	26.360	3,172,739
2022-08-08	31.990	32.350	31.800	31.830	26.377	4,996,526
2022-08-05	31.440	31.980	31.370	31.910	26.443	4,526,063
2022-08-04	30.910	31.480	30.850	31.390	26.012	4,653,265
2022-08-03	31.100	31.570	30.570	30.610	25.366	5,152,962

← NewerPage 17 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.