Livzon Pharmaceutical Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	37.570	37.850	37.370	37.460	34.539	3,694,888
2025-10-21	37.310	37.550	37.160	37.360	34.447	3,905,139
2025-10-20	37.590	37.650	37.030	37.230	34.327	5,025,509
2025-10-17	37.880	38.100	37.370	37.370	34.456	4,955,170
2025-10-16	37.930	38.250	37.660	37.760	34.816	6,078,252
2025-10-15	37.780	38.070	37.620	37.910	34.954	6,599,990
2025-10-14	38.300	38.390	37.580	37.720	34.779	7,477,532
2025-10-13	38.200	38.400	37.820	38.160	35.185	7,566,237
2025-10-10	38.680	39.280	38.510	38.980	35.941	6,020,683
2025-10-09	38.520	38.790	38.020	38.780	35.756	5,766,936
2025-09-30	38.510	38.740	38.120	38.450	35.452	5,050,227
2025-09-29	38.280	38.690	37.950	38.550	35.544	5,282,909
2025-09-26	38.430	38.500	37.790	38.230	35.249	5,890,885
2025-09-25	39.030	39.180	38.470	38.660	35.646	6,276,884
2025-09-24	38.160	39.140	38.160	38.980	35.941	5,787,996
2025-09-23	38.790	38.850	37.700	38.240	35.258	8,932,227
2025-09-22	39.620	39.950	38.550	38.730	35.710	7,518,408
2025-09-19	39.610	39.760	39.040	39.250	36.190	5,483,749
2025-09-18	39.820	40.450	39.300	39.550	36.466	7,489,147
2025-09-17	40.320	40.570	39.650	39.690	36.595	6,584,656
2025-09-16	40.130	40.350	39.760	40.320	37.176	5,332,304
2025-09-15	40.030	40.650	40.030	40.140	37.010	7,852,641
2025-09-12	39.880	40.660	39.850	40.280	37.139	9,840,051
2025-09-11	39.550	39.860	38.390	39.850	36.743	11,742,479
2025-09-10	40.360	40.730	39.730	40.040	36.918	9,113,064
2025-09-09	41.350	42.290	40.230	40.590	37.425	12,070,142
2025-09-08	41.560	41.680	40.920	41.360	38.135	10,391,914
2025-09-05	40.810	41.720	40.500	41.600	38.356	8,638,661
2025-09-04	42.300	42.350	40.200	40.770	37.591	10,529,478
2025-09-03	41.660	42.400	41.350	41.960	38.688	11,659,376
2025-09-02	42.420	42.580	41.230	41.630	38.384	12,433,889
2025-09-01	40.360	42.480	40.300	42.410	39.103	18,859,066
2025-08-29	40.000	40.780	40.000	40.400	37.250	9,361,191
2025-08-28	40.600	40.680	39.360	40.070	36.946	13,292,750
2025-08-27	41.740	42.080	40.590	40.610	37.444	13,878,954
2025-08-26	41.610	42.000	41.260	41.770	38.513	11,959,734
2025-08-25	41.020	41.870	41.000	41.600	38.356	12,323,408
2025-08-22	41.350	41.440	40.630	41.020	37.822	12,044,683
2025-08-21	41.260	42.060	41.130	41.290	38.071	18,045,086
2025-08-20	40.550	40.880	39.800	40.490	37.333	11,625,557
2025-08-19	40.870	42.000	40.760	40.800	37.619	12,348,445
2025-08-18	40.450	41.690	40.450	40.850	37.665	16,319,744
2025-08-15	39.580	40.260	39.430	40.100	36.973	10,631,537
2025-08-14	40.210	40.300	39.600	39.650	36.558	11,153,800
2025-08-13	39.960	40.300	39.260	40.300	37.158	17,241,046
2025-08-12	40.560	40.750	39.950	40.060	36.936	7,788,004
2025-08-11	40.060	40.590	39.900	40.470	37.314	10,349,644
2025-08-08	40.030	40.340	39.900	40.000	36.881	6,555,115
2025-08-07	40.670	40.920	39.910	40.180	37.047	11,056,509
2025-08-06	41.500	41.770	40.510	40.660	37.490	11,125,735
2025-08-05	41.680	42.150	41.350	41.550	38.310	8,113,361
2025-08-04	41.880	42.080	40.900	41.750	38.495	14,805,805
2025-08-01	41.680	43.460	41.590	42.150	38.863	15,432,312
2025-07-31	42.000	42.580	41.500	41.950	38.679	16,124,112
2025-07-30	41.980	42.950	41.550	41.860	38.596	15,226,516
2025-07-29	42.140	42.450	41.510	42.170	38.882	17,557,876
2025-07-28	41.770	42.290	41.500	42.140	38.854	11,615,528
2025-07-25	42.870	43.150	41.700	41.760	38.504	13,425,177
2025-07-24	43.030	43.740	42.100	42.870	39.527	17,134,162
2025-07-23	44.370	44.370	42.610	42.890	39.546	24,828,404

← NewerPage 5 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.