Livzon Pharmaceutical Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	31.460	31.590	30.590	30.590	29.530	9,425,552
2026-07-16	31.150	31.750	30.750	31.490	30.399	10,455,373
2026-07-15	30.600	31.550	30.580	31.320	30.235	10,262,837
2026-07-14	30.370	30.950	30.100	30.800	29.733	6,340,110
2026-07-13	30.230	30.580	30.080	30.490	29.433	5,739,489
2026-07-10	29.830	30.520	29.360	30.240	29.192	6,651,306
2026-07-09	30.060	30.580	29.710	29.860	28.825	5,385,181
2026-07-08	30.760	30.800	30.060	30.210	29.163	4,790,716
2026-07-07	31.000	31.020	30.480	30.480	29.424	6,547,672
2026-07-06	30.390	31.260	30.040	31.190	30.109	10,651,373
2026-07-03	30.140	30.430	29.910	30.390	29.337	6,475,422
2026-07-02	29.620	30.160	29.450	29.970	28.931	7,194,468
2026-07-01	28.900	29.720	28.450	29.650	28.622	6,811,186
2026-06-30	29.520	29.760	28.800	28.890	27.889	5,504,786
2026-06-29	28.360	29.990	27.670	29.880	28.844	8,690,779
2026-06-26	29.480	29.530	28.430	28.430	27.445	4,329,152
2026-06-25	29.450	29.620	28.770	29.460	28.439	4,793,568
2026-06-24	29.620	30.260	29.440	29.660	28.632	5,583,806
2026-06-23	29.160	30.140	29.100	29.520	28.497	4,849,393
2026-06-22	29.200	29.330	28.460	29.270	28.256	5,180,831
2026-06-18	29.410	29.570	29.020	29.300	28.285	4,367,554
2026-06-17	29.720	29.740	29.370	29.480	28.458	3,806,568
2026-06-16	30.460	30.520	29.710	29.740	28.709	6,080,497
2026-06-15	31.870	31.920	31.590	31.870	29.385	6,492,892
2026-06-12	31.370	31.920	31.020	31.870	29.385	7,738,352
2026-06-11	31.120	31.490	30.960	31.380	28.933	5,771,881
2026-06-10	30.260	31.300	30.260	31.250	28.813	6,779,906
2026-06-09	30.080	30.550	29.790	30.470	28.094	4,855,337
2026-06-08	30.440	30.900	29.710	29.880	27.550	5,470,205
2026-06-05	30.360	30.970	30.320	30.660	28.269	3,728,111
2026-06-04	30.570	30.810	30.170	30.350	27.984	2,839,371
2026-06-03	30.920	30.940	30.550	30.570	28.186	3,270,300
2026-06-02	30.990	31.100	30.710	30.930	28.518	3,466,662
2026-06-01	30.860	31.160	30.640	30.900	28.491	4,655,655
2026-05-29	30.100	31.180	30.000	30.860	28.454	6,885,660
2026-05-28	30.500	30.560	29.950	30.000	27.661	4,333,676
2026-05-27	30.680	30.790	30.160	30.580	28.196	4,397,953
2026-05-26	30.690	30.890	30.550	30.730	28.334	2,922,551
2026-05-25	30.750	30.870	30.540	30.690	28.297	3,194,593
2026-05-22	31.010	31.120	30.660	30.800	28.398	4,058,237
2026-05-21	31.210	31.520	31.000	31.010	28.592	4,043,606
2026-05-20	31.200	31.320	30.990	31.190	28.758	3,086,888
2026-05-19	30.880	31.260	30.880	31.180	28.749	3,537,037
2026-05-18	30.900	31.030	30.540	30.910	28.500	4,310,075
2026-05-15	31.410	31.560	30.770	30.880	28.472	5,961,733
2026-05-14	31.890	31.910	31.340	31.410	28.961	5,487,498
2026-05-13	31.980	32.150	31.730	31.810	29.330	6,308,286
2026-05-12	32.450	32.450	31.970	32.080	29.579	5,906,540
2026-05-11	32.050	32.480	31.770	32.470	29.938	7,739,310
2026-05-08	32.300	32.330	31.940	32.030	29.533	9,316,782
2026-05-07	32.590	32.650	32.230	32.310	29.791	7,485,342
2026-05-06	32.620	32.730	32.500	32.580	30.040	6,593,789
2026-04-30	32.750	32.880	32.520	32.650	30.104	5,327,061
2026-04-29	32.670	32.850	32.550	32.830	30.270	5,013,656
2026-04-28	32.500	32.820	32.500	32.670	30.123	3,776,522
2026-04-27	32.820	32.920	32.380	32.540	30.003	5,648,018
2026-04-24	33.100	33.150	32.590	32.800	30.243	9,586,600
2026-04-23	33.600	33.830	33.440	33.560	30.943	3,439,769
2026-04-22	33.600	33.730	33.500	33.700	31.072	2,955,573
2026-04-21	33.620	33.910	33.570	33.680	31.054	2,654,606

← NewerPage 2 of 5 · 242 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.