Livzon Pharmaceutical Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 35.410 | 35.650 | 34.590 | 35.070 | 27.909 | 4,555,164 |
| 2021-11-05 | 35.890 | 36.130 | 35.550 | 35.700 | 28.411 | 4,109,826 |
| 2021-11-04 | 35.430 | 35.990 | 35.210 | 35.950 | 28.610 | 4,126,801 |
| 2021-11-03 | 35.310 | 35.820 | 35.230 | 35.410 | 28.180 | 2,991,290 |
| 2021-11-02 | 35.520 | 36.120 | 35.060 | 35.300 | 28.092 | 5,342,904 |
| 2021-11-01 | 35.440 | 35.590 | 34.700 | 35.490 | 28.243 | 4,493,911 |
| 2021-10-29 | 34.280 | 35.470 | 34.220 | 35.140 | 27.965 | 5,041,401 |
| 2021-10-28 | 34.900 | 35.050 | 34.000 | 34.220 | 27.233 | 6,357,513 |
| 2021-10-27 | 35.410 | 35.520 | 34.980 | 35.060 | 27.901 | 4,615,136 |
| 2021-10-26 | 35.380 | 35.610 | 34.950 | 35.420 | 28.188 | 6,813,968 |
| 2021-10-25 | 36.190 | 36.190 | 35.470 | 35.740 | 28.442 | 3,734,729 |
| 2021-10-22 | 35.580 | 36.070 | 35.380 | 35.800 | 28.490 | 4,042,179 |
| 2021-10-21 | 36.070 | 36.290 | 35.410 | 35.590 | 28.323 | 5,076,105 |
| 2021-10-20 | 36.540 | 36.660 | 36.000 | 36.100 | 28.729 | 4,844,954 |
| 2021-10-19 | 36.340 | 36.800 | 36.020 | 36.470 | 29.023 | 3,474,991 |
| 2021-10-18 | 38.500 | 38.550 | 36.480 | 36.490 | 29.039 | 9,189,874 |
| 2021-10-15 | 39.120 | 39.260 | 38.210 | 38.550 | 30.679 | 5,020,724 |
| 2021-10-14 | 39.090 | 39.600 | 39.000 | 39.280 | 31.260 | 3,230,601 |
← NewerPage 21 of 21 · 1,218 trading days
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.