Livzon Pharmaceutical Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	36.280	36.430	35.950	36.040	33.230	6,496,530
2026-01-14	36.600	36.970	36.100	36.450	33.608	11,205,130
2026-01-13	36.500	37.030	36.380	36.720	33.857	12,727,108
2026-01-12	36.590	36.650	36.190	36.310	33.479	8,543,210
2026-01-09	36.290	36.590	36.120	36.580	33.728	6,813,448
2026-01-08	36.500	36.840	36.190	36.250	33.424	9,015,576
2026-01-07	35.720	37.420	35.720	36.790	33.921	18,521,191
2026-01-06	35.180	35.670	35.050	35.660	32.880	9,431,890
2026-01-05	34.490	35.160	34.380	35.150	32.409	9,064,800
2025-12-31	34.490	34.600	34.430	34.460	31.773	3,113,679
2025-12-30	34.530	34.660	34.420	34.530	31.838	3,498,883
2025-12-29	34.950	34.950	34.570	34.630	31.930	5,120,673
2025-12-26	35.160	35.320	34.900	35.000	32.271	4,670,039
2025-12-25	35.150	35.190	35.050	35.150	32.409	3,319,678
2025-12-24	34.770	35.150	34.680	35.080	32.345	4,611,028
2025-12-23	34.880	34.950	34.580	34.660	31.957	3,167,448
2025-12-22	35.000	35.040	34.830	34.880	32.160	3,632,660
2025-12-19	34.780	35.140	34.700	34.930	32.206	3,889,887
2025-12-18	34.560	34.820	34.510	34.760	32.050	2,431,035
2025-12-17	34.350	34.770	34.290	34.660	31.957	3,749,067
2025-12-16	34.780	34.890	34.240	34.350	31.672	4,777,752
2025-12-15	35.150	35.150	34.760	34.830	32.114	4,336,832
2025-12-12	35.050	35.200	34.730	35.130	32.391	7,124,291
2025-12-11	35.490	35.530	34.980	35.030	32.299	6,024,535
2025-12-10	35.560	35.560	35.230	35.450	32.686	4,223,016
2025-12-09	35.760	36.150	35.580	35.600	32.824	4,589,343
2025-12-08	35.790	35.950	35.670	35.750	32.963	4,976,792
2025-12-05	35.820	35.830	35.350	35.780	32.990	5,145,600
2025-12-04	35.840	35.910	35.600	35.810	33.018	3,253,300
2025-12-03	35.550	35.910	35.430	35.830	33.036	4,774,786
2025-12-02	35.710	35.950	35.480	35.500	32.732	4,594,894
2025-12-01	35.510	36.000	35.420	35.990	33.184	5,211,013
2025-11-28	35.840	35.940	35.370	35.550	32.778	5,288,100
2025-11-27	36.150	36.210	35.840	35.900	33.101	3,158,497
2025-11-26	35.790	36.370	35.780	36.130	33.313	4,831,541
2025-11-25	35.750	35.990	35.550	35.830	33.036	3,660,504
2025-11-24	35.570	35.770	35.380	35.600	32.824	3,144,980
2025-11-21	35.990	36.240	35.480	35.490	32.723	6,147,957
2025-11-20	36.100	36.330	35.920	36.140	33.322	3,611,773
2025-11-19	36.290	36.400	35.860	36.010	33.202	5,347,121
2025-11-18	36.450	36.670	36.220	36.300	33.470	4,429,040
2025-11-17	37.650	37.740	36.380	36.540	33.691	9,798,279
2025-11-14	37.400	37.850	37.370	37.600	34.668	6,459,837
2025-11-13	37.520	37.620	37.270	37.590	34.659	6,081,107
2025-11-12	37.360	37.770	37.310	37.520	34.594	7,110,121
2025-11-11	37.480	37.480	37.170	37.310	34.401	4,924,811
2025-11-10	37.330	37.540	37.070	37.520	34.594	7,767,977
2025-11-07	36.790	37.750	36.740	37.410	34.493	14,380,852
2025-11-06	36.580	36.790	36.410	36.730	33.866	5,251,989
2025-11-05	36.210	36.650	36.160	36.560	33.709	5,514,128
2025-11-04	36.650	36.730	36.150	36.410	33.571	5,942,395
2025-11-03	36.820	36.940	36.330	36.650	33.792	8,116,534
2025-10-31	36.000	36.770	36.000	36.740	33.875	11,044,981
2025-10-30	36.610	36.690	36.000	36.010	33.202	9,428,757
2025-10-29	36.330	36.610	36.160	36.600	33.746	7,028,482
2025-10-28	36.360	36.520	36.210	36.330	33.497	6,455,960
2025-10-27	36.600	36.700	36.250	36.320	33.488	11,609,556
2025-10-24	37.000	37.000	36.380	36.490	33.645	11,496,011
2025-10-23	37.370	37.530	36.880	37.250	34.346	4,887,986
2025-10-22	37.570	37.850	37.370	37.460	34.539	3,694,888

← NewerPage 4 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.