Livzon Pharmaceutical Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	33.760	33.840	33.590	33.620	30.999	4,281,535
2026-04-17	34.200	34.200	33.650	33.790	31.155	6,589,937
2026-04-16	34.480	34.500	34.160	34.310	31.635	4,179,474
2026-04-15	34.200	34.640	34.000	34.460	31.773	6,695,555
2026-04-14	33.660	33.900	33.450	33.850	31.211	4,487,287
2026-04-13	34.260	34.360	33.550	33.570	30.952	6,280,869
2026-04-10	34.370	34.770	34.250	34.390	31.709	4,869,645
2026-04-09	34.400	35.030	34.190	34.270	31.598	6,325,300
2026-04-08	34.500	34.580	34.130	34.530	31.838	6,208,315
2026-04-07	34.630	34.630	33.900	34.150	31.487	4,072,874
2026-04-03	34.720	34.900	34.380	34.430	31.745	5,763,768
2026-04-02	34.900	35.350	34.700	35.070	32.336	7,139,862
2026-04-01	34.190	34.990	33.920	34.900	32.179	8,375,798
2026-03-31	34.100	34.570	33.940	34.010	31.358	5,109,367
2026-03-30	33.860	34.600	33.710	34.010	31.358	8,686,999
2026-03-27	33.000	34.160	32.990	34.070	31.414	7,405,298
2026-03-26	33.330	33.800	33.120	33.220	30.630	5,462,147
2026-03-25	33.280	33.450	33.140	33.380	30.777	5,427,450
2026-03-24	33.190	33.370	32.820	33.340	30.740	4,757,888
2026-03-23	33.880	34.020	32.450	32.700	30.150	10,639,773
2026-03-20	34.530	34.890	34.200	34.260	31.589	4,054,537
2026-03-19	34.800	35.140	34.350	34.530	31.838	5,134,653
2026-03-18	35.320	35.320	34.770	35.100	32.363	4,758,715
2026-03-17	34.940	35.820	34.860	35.310	32.557	9,220,593
2026-03-16	34.780	34.950	34.510	34.860	32.142	4,314,268
2026-03-13	34.710	34.840	34.550	34.730	32.022	4,148,399
2026-03-12	34.890	34.980	34.650	34.730	32.022	2,929,986
2026-03-11	34.970	35.000	34.720	34.870	32.151	2,933,836
2026-03-10	34.900	35.060	34.760	34.990	32.262	4,509,800
2026-03-09	34.500	35.000	34.300	34.690	31.985	5,606,776
2026-03-06	33.810	34.820	33.680	34.790	32.077	6,557,358
2026-03-05	34.100	34.150	33.800	33.840	31.201	3,743,015
2026-03-04	34.200	34.280	33.750	33.810	31.174	5,849,440
2026-03-03	34.710	34.920	34.200	34.380	31.699	7,353,048
2026-03-02	35.150	35.210	34.510	34.700	31.994	8,190,103
2026-02-27	35.250	35.500	35.240	35.440	32.677	2,839,252
2026-02-26	35.470	35.700	35.260	35.380	32.621	3,605,137
2026-02-25	35.180	35.590	35.140	35.460	32.695	4,474,287
2026-02-24	35.070	35.370	34.900	35.190	32.446	4,078,491
2026-02-13	35.280	35.420	34.820	34.820	32.105	4,212,550
2026-02-12	35.450	35.480	35.200	35.330	32.575	3,685,690
2026-02-11	35.510	35.650	35.450	35.470	32.704	2,926,922
2026-02-10	35.450	35.810	35.330	35.590	32.815	4,357,007
2026-02-09	35.560	35.690	35.310	35.490	32.723	5,483,980
2026-02-06	35.600	35.750	35.370	35.460	32.695	5,959,909
2026-02-05	35.470	35.640	35.350	35.610	32.833	5,678,971
2026-02-04	34.840	35.500	34.820	35.490	32.723	6,477,498
2026-02-03	34.860	35.030	34.370	35.000	32.271	5,520,771
2026-02-02	34.810	35.110	34.470	34.540	31.847	6,594,237
2026-01-30	35.350	35.620	34.800	34.960	32.234	7,214,041
2026-01-29	35.030	35.350	34.960	35.300	32.548	7,981,066
2026-01-28	35.900	35.980	35.000	35.210	32.465	10,289,171
2026-01-27	36.350	36.400	35.530	35.790	32.999	7,044,151
2026-01-26	36.430	36.490	35.810	36.350	33.516	8,135,590
2026-01-23	35.830	36.450	35.810	36.350	33.516	6,601,275
2026-01-22	35.790	35.880	35.650	35.830	33.036	5,397,035
2026-01-21	35.850	36.010	35.680	35.800	33.009	6,786,975
2026-01-20	35.880	36.040	35.680	35.880	33.082	4,193,965
2026-01-19	35.650	36.160	35.600	35.880	33.082	5,236,310
2026-01-16	36.190	36.300	35.620	35.810	33.018	6,086,900

← NewerPage 3 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.