Livzon Pharmaceutical Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	42.840	44.870	42.510	43.900	40.477	46,744,437
2025-07-21	41.330	41.330	40.250	40.790	37.610	15,744,151
2025-07-18	42.210	42.260	40.950	41.540	38.301	18,082,905
2025-07-17	42.050	43.020	41.550	42.260	38.965	29,569,606
2025-07-16	38.630	42.470	38.630	42.470	39.159	39,267,000
2025-07-15	37.950	38.750	37.890	38.610	35.600	12,474,962
2025-07-14	36.910	38.200	36.910	38.170	35.194	12,640,691
2025-07-11	37.290	37.390	36.800	36.960	34.078	7,925,717
2025-07-10	36.630	37.510	36.520	37.330	34.419	10,813,500
2025-07-09	36.310	36.980	36.170	36.550	33.700	8,324,296
2025-07-08	36.270	37.050	36.270	36.390	33.553	7,628,590
2025-07-07	36.300	37.220	36.160	36.450	33.608	6,687,059
2025-07-04	36.240	36.450	35.810	36.340	33.507	8,610,206
2025-07-03	36.080	36.580	35.890	36.250	33.424	6,192,359
2025-07-02	36.550	36.690	36.000	36.080	33.267	4,842,214
2025-07-01	36.130	36.630	36.020	36.550	33.700	6,244,285
2025-06-30	36.340	36.350	35.860	36.040	33.230	5,290,800
2025-06-27	35.410	36.790	35.350	36.340	33.507	9,533,508
2025-06-26	35.640	35.790	35.200	35.490	32.723	6,161,491
2025-06-25	35.670	35.740	35.340	35.590	32.815	7,085,155
2025-06-24	35.350	35.650	35.300	35.550	32.778	5,164,207
2025-06-23	35.810	36.050	34.780	35.240	32.492	10,643,393
2025-06-20	36.120	36.590	35.790	35.870	33.073	6,994,197
2025-06-19	35.750	36.800	35.740	36.420	33.580	12,073,907
2025-06-18	35.650	35.850	35.340	35.620	32.843	7,143,120
2025-06-17	36.700	36.850	35.650	35.690	32.907	9,816,497
2025-06-16	37.190	37.300	36.360	36.440	33.599	8,515,018
2025-06-13	38.000	38.030	37.000	37.200	34.299	10,120,243
2025-06-12	39.020	39.280	38.670	39.110	35.046	9,723,549
2025-06-11	39.600	39.700	38.760	38.830	34.795	11,980,543
2025-06-10	38.250	39.860	38.040	39.440	35.342	30,771,962
2025-06-09	36.540	38.200	36.480	37.870	33.935	17,793,277
2025-06-06	36.750	36.850	36.400	36.490	32.699	5,990,717
2025-06-05	37.700	37.990	36.660	36.750	32.932	11,491,231
2025-06-04	36.990	37.890	36.830	37.860	33.926	13,540,826
2025-06-03	36.280	37.140	36.280	37.090	33.236	9,145,257
2025-05-30	36.150	36.950	36.060	36.400	32.618	7,377,410
2025-05-29	35.990	36.260	35.730	36.190	32.430	7,134,014
2025-05-28	36.100	36.350	35.920	35.960	32.224	5,152,113
2025-05-27	35.860	36.550	35.820	36.130	32.376	10,220,158
2025-05-26	36.500	36.680	35.680	35.860	32.134	10,964,247
2025-05-23	36.680	37.230	36.610	36.650	32.842	14,269,488
2025-05-22	35.740	36.950	35.550	36.510	32.716	14,030,642
2025-05-21	35.450	35.880	35.450	35.740	32.026	5,125,045
2025-05-20	35.450	35.730	35.370	35.410	31.731	7,355,688
2025-05-19	35.350	35.530	35.180	35.340	31.668	3,729,028
2025-05-16	35.280	35.470	35.130	35.340	31.668	3,912,159
2025-05-15	35.160	35.440	35.010	35.370	31.695	5,181,081
2025-05-14	35.110	35.250	34.910	35.200	31.543	3,564,456
2025-05-13	35.250	35.250	34.900	35.100	31.453	4,447,960
2025-05-12	35.420	35.420	34.850	35.090	31.444	5,722,025
2025-05-09	34.730	35.390	34.550	35.250	31.587	10,070,332
2025-05-08	34.630	34.740	34.570	34.690	31.086	3,383,252
2025-05-07	34.800	34.900	34.590	34.690	31.086	5,659,794
2025-05-06	34.650	34.730	34.310	34.690	31.086	6,000,583
2025-04-30	34.590	34.790	34.580	34.580	30.987	3,160,929
2025-04-29	34.700	34.870	34.590	34.620	31.023	3,270,027
2025-04-28	35.000	35.060	34.670	34.780	31.166	4,176,459
2025-04-25	35.480	35.490	34.860	34.960	31.327	5,135,256
2025-04-24	34.800	35.490	34.710	35.300	31.632	6,673,578

← NewerPage 6 of 21 · 1,216 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.