Livzon Pharmaceutical Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	35.520	37.350	35.200	36.770	29.262	6,633,827
2022-01-28	35.770	35.770	34.720	35.120	27.949	4,136,142
2022-01-27	35.890	36.130	35.180	35.450	28.212	4,797,509
2022-01-26	35.200	36.140	34.880	35.740	28.442	7,237,972
2022-01-25	36.480	36.650	34.900	34.980	27.838	9,710,303
2022-01-24	36.500	36.920	36.420	36.510	29.055	5,324,380
2022-01-21	37.960	38.050	36.820	36.820	29.302	9,329,495
2022-01-20	39.190	39.300	38.000	38.260	30.448	7,248,479
2022-01-19	38.480	38.850	38.160	38.430	30.583	6,679,753
2022-01-18	39.580	39.810	38.460	38.470	30.615	11,496,214
2022-01-17	40.900	40.940	39.310	39.700	31.594	10,980,898
2022-01-14	40.270	41.000	39.710	41.000	32.628	10,429,638
2022-01-13	41.790	41.790	39.540	39.870	31.729	12,166,418
2022-01-12	42.390	42.530	41.480	41.920	33.361	8,415,834
2022-01-11	42.400	43.520	42.300	42.590	33.894	8,900,081
2022-01-10	42.600	43.650	42.180	43.100	34.300	14,676,140
2022-01-07	40.800	42.500	40.560	41.890	33.337	13,068,607
2022-01-06	40.400	41.100	39.350	40.590	32.302	9,680,189
2022-01-05	41.730	42.000	39.900	40.430	32.175	11,882,983
2022-01-04	40.210	43.600	40.200	42.200	33.583	18,625,016
2021-12-31	39.310	40.350	39.270	40.210	32.000	8,149,201
2021-12-30	39.400	39.720	38.910	39.380	31.339	6,420,251
2021-12-29	39.900	40.350	39.440	39.450	31.395	6,463,074
2021-12-28	39.900	40.580	39.580	40.050	31.872	6,838,827
2021-12-27	39.850	40.750	39.150	40.320	32.087	10,356,790
2021-12-24	38.750	39.980	38.700	39.850	31.713	11,134,353
2021-12-23	38.720	38.780	38.280	38.600	30.718	4,318,055
2021-12-22	38.320	38.770	38.100	38.600	30.718	5,861,425
2021-12-21	38.810	38.810	38.030	38.320	30.496	4,815,980
2021-12-20	38.500	39.400	38.500	38.800	30.878	8,043,908
2021-12-17	38.590	38.760	37.860	37.900	30.161	6,647,423
2021-12-16	38.100	39.400	38.030	38.590	30.710	7,973,236
2021-12-15	38.250	39.200	37.990	38.310	30.488	11,126,726
2021-12-14	37.500	38.330	37.220	38.300	30.480	11,004,361
2021-12-13	37.380	37.780	37.070	37.300	29.684	6,050,805
2021-12-10	36.870	38.000	36.700	37.370	29.740	11,389,050
2021-12-09	35.720	37.500	35.580	37.010	29.453	12,711,489
2021-12-08	35.520	35.780	35.460	35.740	28.442	4,032,798
2021-12-07	35.720	35.800	35.280	35.550	28.291	4,780,191
2021-12-06	35.520	35.800	35.140	35.660	28.379	5,449,477
2021-12-03	35.320	35.550	35.100	35.450	28.212	3,336,875
2021-12-02	35.680	35.950	35.150	35.190	28.005	5,830,662
2021-12-01	35.900	36.100	35.600	35.740	28.442	4,097,117
2021-11-30	36.400	36.440	35.630	36.070	28.705	9,692,325
2021-11-29	37.000	38.240	36.400	36.700	29.206	11,618,232
2021-11-26	36.890	37.230	36.130	36.250	28.848	7,480,714
2021-11-25	36.600	37.050	36.310	36.820	29.302	6,402,816
2021-11-24	36.320	36.590	35.990	36.460	29.015	3,929,997
2021-11-23	36.390	36.570	35.930	36.320	28.904	4,350,214
2021-11-22	36.800	37.000	36.330	36.390	28.960	5,208,327
2021-11-19	36.600	36.810	36.250	36.760	29.254	3,698,541
2021-11-18	37.240	37.450	36.500	36.650	29.167	5,667,350
2021-11-17	37.120	37.340	36.560	37.260	29.652	7,745,086
2021-11-16	35.940	37.350	35.880	36.990	29.437	11,259,942
2021-11-15	35.660	37.120	35.660	35.840	28.522	9,999,851
2021-11-12	36.280	36.340	35.450	35.500	28.251	5,874,524
2021-11-11	36.350	36.350	35.860	36.140	28.761	4,215,929
2021-11-10	35.260	36.500	35.260	36.370	28.944	7,642,049
2021-11-09	35.170	35.550	34.990	35.220	28.029	2,239,469
2021-11-08	35.410	35.650	34.590	35.070	27.909	4,555,164

← NewerPage 20 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.