Livzon Pharmaceutical Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	31.550	31.590	30.500	31.160	25.821	6,432,037
2022-08-01	31.770	31.950	31.380	31.850	26.393	4,466,882
2022-07-29	32.480	32.670	31.610	31.770	26.327	7,468,710
2022-07-28	32.710	32.860	32.420	32.500	26.932	5,359,666
2022-07-27	32.940	33.010	32.600	32.660	27.064	3,623,264
2022-07-26	33.220	33.540	32.720	33.010	27.354	4,515,392
2022-07-25	33.090	33.680	32.900	33.110	27.437	5,854,574
2022-07-22	33.660	33.690	32.560	33.030	27.371	6,030,003
2022-07-21	33.110	33.780	32.940	33.510	27.769	6,247,137
2022-07-20	32.850	33.330	32.800	33.110	27.437	5,033,423
2022-07-19	32.970	33.050	32.450	32.720	27.114	4,484,040
2022-07-18	32.890	33.100	32.540	32.960	27.313	5,041,114
2022-07-15	33.810	34.170	32.920	32.950	27.305	8,912,630
2022-07-14	33.860	34.480	33.730	33.970	28.150	3,997,579
2022-07-13	33.730	34.090	33.320	33.820	28.026	6,023,966
2022-07-12	34.570	34.800	33.800	33.880	28.075	5,479,112
2022-07-11	35.210	35.380	34.300	34.780	28.821	5,884,908
2022-07-08	35.300	35.500	35.000	35.110	29.095	4,118,540
2022-07-07	35.830	35.830	35.070	35.220	29.186	5,087,116
2022-07-06	36.380	36.530	35.500	35.830	29.691	6,145,359
2022-07-05	36.530	36.750	35.900	36.430	30.188	6,533,338
2022-07-04	35.730	37.020	35.600	36.460	30.213	9,527,195
2022-07-01	36.210	36.290	35.630	35.890	29.741	5,277,500
2022-06-30	35.500	36.600	35.360	36.210	30.006	8,638,861
2022-06-29	36.050	36.550	35.400	35.500	29.418	9,229,020
2022-06-28	35.400	36.730	34.600	36.360	30.130	15,154,315
2022-06-27	34.550	35.550	34.470	35.390	29.327	13,325,210
2022-06-24	34.300	34.800	34.180	34.470	28.564	7,617,165
2022-06-23	34.480	34.510	34.030	34.480	28.572	6,688,004
2022-06-22	34.870	35.130	34.360	34.580	28.655	6,544,056
2022-06-21	34.790	35.320	34.500	34.860	28.887	7,749,203
2022-06-20	34.550	35.350	34.400	34.950	28.962	8,436,219
2022-06-17	33.700	34.610	33.600	34.490	28.581	10,749,201
2022-06-16	33.590	34.230	33.570	33.820	28.026	7,713,764
2022-06-15	34.330	34.520	33.450	33.720	27.943	12,277,563
2022-06-14	34.010	34.180	33.010	34.180	28.324	8,229,345
2022-06-13	34.010	34.560	33.970	34.220	28.357	7,361,708
2022-06-10	34.150	34.570	33.800	34.300	28.423	7,528,740
2022-06-09	35.250	35.630	34.050	34.140	28.291	7,684,983
2022-06-08	35.120	36.020	35.030	35.280	29.235	13,110,599
2022-06-07	34.590	35.490	34.280	35.320	29.269	13,396,746
2022-06-06	32.960	35.080	32.810	34.560	28.639	20,068,508
2022-06-02	32.400	32.850	32.010	32.810	27.189	8,735,206
2022-06-01	32.960	32.960	32.000	32.500	26.932	7,562,634
2022-05-31	31.680	33.180	31.220	33.100	27.429	11,720,996
2022-05-30	33.780	33.850	32.100	32.790	26.095	11,312,531
2022-05-27	33.790	34.250	33.470	33.680	26.803	12,111,853
2022-05-26	31.850	34.100	31.450	33.780	26.883	16,472,529
2022-05-25	31.670	31.790	31.300	31.740	25.259	4,361,643
2022-05-24	32.500	32.580	31.400	31.400	24.989	8,054,157
2022-05-23	32.450	32.640	32.020	32.480	25.848	5,378,693
2022-05-20	31.820	32.480	31.810	32.250	25.665	5,680,523
2022-05-19	31.400	31.750	31.310	31.680	25.211	4,679,630
2022-05-18	31.790	32.130	31.700	31.800	25.307	5,030,845
2022-05-17	32.950	32.970	31.500	31.870	25.363	10,253,736
2022-05-16	33.900	34.500	32.850	32.970	26.238	6,357,069
2022-05-13	33.970	34.440	33.240	33.610	26.747	5,588,428
2022-05-12	33.410	34.180	33.290	33.900	26.978	5,151,441
2022-05-11	33.790	34.580	33.490	33.550	26.700	8,412,460
2022-05-10	33.190	33.750	32.700	33.630	26.763	4,780,634

← NewerPage 18 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.