Livzon Pharmaceutical Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	33.140	33.720	33.120	33.350	26.540	3,449,333
2022-05-06	33.000	33.870	32.990	33.350	26.540	5,016,671
2022-05-05	33.020	33.990	32.950	33.860	26.946	5,395,940
2022-04-29	32.000	33.390	31.860	33.300	26.501	8,207,173
2022-04-28	32.200	32.480	31.270	32.050	25.506	7,166,247
2022-04-27	31.950	32.730	30.550	32.730	26.047	10,145,664
2022-04-26	33.800	33.940	32.480	32.550	25.904	10,505,165
2022-04-25	34.870	36.050	33.980	34.010	27.066	12,527,271
2022-04-22	33.800	35.300	33.780	34.760	27.663	10,220,489
2022-04-21	34.900	34.900	33.700	33.710	26.827	9,232,609
2022-04-20	34.520	35.610	34.360	34.940	27.806	10,366,565
2022-04-19	34.120	34.860	33.690	34.790	27.686	7,991,856
2022-04-18	34.080	34.810	33.600	34.260	27.265	7,354,170
2022-04-15	33.800	34.680	33.200	34.430	27.400	12,071,794
2022-04-14	33.800	34.280	33.410	33.870	26.954	10,926,496
2022-04-13	34.660	34.660	32.920	33.030	26.286	20,392,711
2022-04-12	34.850	35.220	34.360	34.890	27.766	13,958,539
2022-04-11	35.750	35.980	34.350	34.930	27.798	14,350,021
2022-04-08	36.700	36.980	35.400	35.750	28.450	12,414,497
2022-04-07	37.270	38.200	36.370	36.650	29.167	14,614,010
2022-04-06	38.320	38.980	37.270	37.650	29.962	12,122,851
2022-04-01	38.160	38.600	37.440	37.760	30.050	11,978,354
2022-03-31	38.900	39.400	38.390	38.500	30.639	10,531,972
2022-03-30	39.050	39.470	38.010	39.050	31.077	15,778,835
2022-03-29	39.560	39.850	38.880	39.300	31.276	13,177,898
2022-03-28	40.150	40.660	39.080	39.670	31.570	14,362,951
2022-03-25	41.550	41.660	39.700	39.700	31.594	17,155,602
2022-03-24	39.840	42.540	39.390	41.760	33.233	24,058,899
2022-03-23	40.590	41.180	39.770	40.080	31.896	20,303,144
2022-03-22	41.920	42.620	40.940	41.000	32.628	37,619,598
2022-03-21	39.180	41.250	38.580	41.250	32.827	44,318,852
2022-03-18	36.250	37.740	36.120	37.500	29.843	10,434,296
2022-03-17	35.000	37.200	34.880	36.440	28.999	10,889,807
2022-03-16	35.600	35.650	33.790	35.220	28.029	8,785,868
2022-03-15	36.510	36.910	34.480	34.500	27.456	13,132,975
2022-03-14	37.380	38.850	36.810	37.050	29.485	13,226,674
2022-03-11	35.500	36.880	35.190	36.760	29.254	8,107,549
2022-03-10	35.330	36.360	35.210	36.020	28.665	6,805,630
2022-03-09	35.990	36.070	33.540	34.780	27.678	8,386,169
2022-03-08	36.430	36.890	35.400	35.680	28.395	7,425,205
2022-03-07	38.180	38.490	36.250	36.510	29.055	9,233,313
2022-03-04	37.500	39.040	37.400	38.150	30.360	8,434,448
2022-03-03	37.300	38.050	36.660	37.750	30.042	6,988,002
2022-03-02	37.660	37.740	37.030	37.300	29.684	6,866,637
2022-03-01	38.320	38.460	37.500	37.870	30.137	6,461,868
2022-02-28	38.800	39.030	37.730	38.300	30.480	6,715,877
2022-02-25	38.520	39.260	38.310	38.810	30.886	7,694,396
2022-02-24	38.500	39.420	37.980	38.310	30.488	8,667,309
2022-02-23	38.600	38.850	38.190	38.540	30.671	7,081,132
2022-02-22	40.000	40.300	38.400	38.420	30.575	13,047,152
2022-02-21	39.680	41.250	38.800	41.020	32.644	19,979,148
2022-02-18	37.950	38.800	37.440	38.300	30.480	6,860,563
2022-02-17	40.000	40.000	37.660	37.950	30.201	13,029,535
2022-02-16	38.000	38.280	37.260	37.400	29.763	5,847,190
2022-02-15	35.670	38.330	35.440	38.230	30.424	14,625,500
2022-02-14	34.990	35.830	34.850	35.700	28.411	5,783,424
2022-02-11	36.400	36.400	35.080	35.160	27.981	8,698,211
2022-02-10	36.600	37.000	36.360	36.630	29.151	4,358,558
2022-02-09	36.600	36.810	36.220	36.780	29.270	3,926,469
2022-02-08	36.650	36.760	36.020	36.610	29.135	3,555,837

← NewerPage 19 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.