Livzon Pharmaceutical Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	34.800	34.900	34.500	34.510	30.924	4,036,300
2025-04-22	34.460	34.880	34.340	34.800	31.184	4,987,721
2025-04-21	34.250	34.500	34.080	34.410	30.835	2,531,683
2025-04-18	34.450	34.690	34.270	34.350	30.781	2,376,494
2025-04-17	34.420	34.640	34.350	34.440	30.862	2,084,330
2025-04-16	34.460	34.650	34.210	34.570	30.978	3,081,285
2025-04-15	34.390	34.640	34.200	34.600	31.005	2,853,394
2025-04-14	34.370	34.630	34.140	34.560	30.969	4,056,421
2025-04-11	34.290	34.610	34.170	34.180	30.629	3,999,400
2025-04-10	34.350	34.660	34.110	34.450	30.870	5,643,825
2025-04-09	33.700	34.230	33.200	34.120	30.575	6,965,452
2025-04-08	33.900	34.730	33.710	34.130	30.584	8,639,559
2025-04-07	35.000	35.440	32.940	33.800	30.288	11,621,808
2025-04-03	36.010	36.380	35.890	36.190	32.430	4,566,106
2025-04-02	36.240	36.480	36.070	36.190	32.430	5,472,908
2025-04-01	35.500	36.590	35.330	36.420	32.636	10,482,211
2025-03-31	35.880	36.380	35.390	35.480	31.793	6,154,088
2025-03-28	35.400	36.480	35.340	36.040	32.295	12,170,531
2025-03-27	35.200	35.600	35.120	35.440	31.758	7,801,606
2025-03-26	35.380	35.500	35.070	35.090	31.444	4,529,414
2025-03-25	35.040	35.440	34.880	35.430	31.749	4,779,930
2025-03-24	34.850	35.200	34.810	35.000	31.363	4,446,481
2025-03-21	34.870	35.040	34.600	34.860	31.238	4,777,981
2025-03-20	35.000	35.060	34.680	34.770	31.157	3,905,442
2025-03-19	34.980	35.140	34.910	35.010	31.372	3,532,769
2025-03-18	35.110	35.230	34.880	34.980	31.345	4,138,021
2025-03-17	35.110	35.560	34.940	34.940	31.310	6,609,776
2025-03-14	34.640	35.170	34.560	35.110	31.462	8,343,216
2025-03-13	34.500	34.660	34.430	34.620	31.023	4,040,482
2025-03-12	34.590	34.680	34.390	34.440	30.862	3,662,138
2025-03-11	34.350	34.590	34.160	34.570	30.978	3,635,726
2025-03-10	34.300	34.600	34.200	34.480	30.897	5,118,074
2025-03-07	34.310	34.380	34.100	34.130	30.584	4,605,332
2025-03-06	34.430	34.550	34.240	34.420	30.844	4,856,930
2025-03-05	34.510	34.580	34.270	34.340	30.772	3,228,898
2025-03-04	34.370	34.660	34.260	34.500	30.915	2,834,216
2025-03-03	34.200	34.580	34.120	34.480	30.897	4,007,426
2025-02-28	34.600	34.760	34.130	34.190	30.638	5,690,428
2025-02-27	34.440	34.740	34.230	34.600	31.005	4,856,751
2025-02-26	34.610	34.630	34.070	34.390	30.817	8,358,901
2025-02-25	35.100	35.190	34.600	34.620	31.023	6,300,421
2025-02-24	35.220	35.530	35.020	35.310	31.641	5,199,207
2025-02-21	35.600	35.750	35.210	35.230	31.569	7,944,748
2025-02-20	35.890	36.420	35.570	35.600	31.901	6,803,334
2025-02-19	35.770	36.080	35.400	36.050	32.304	5,237,597
2025-02-18	35.940	36.160	35.650	35.740	32.026	4,374,519
2025-02-17	36.420	36.440	35.840	35.950	32.215	6,035,189
2025-02-14	35.690	36.320	35.650	36.240	32.474	6,494,254
2025-02-13	35.950	36.020	35.540	35.670	31.964	5,189,679
2025-02-12	35.920	36.020	35.660	35.880	32.152	5,009,302
2025-02-11	36.450	36.500	35.970	36.000	32.259	4,626,714
2025-02-10	36.460	36.580	36.320	36.420	32.636	3,783,025
2025-02-07	36.480	36.650	36.210	36.460	32.672	5,367,493
2025-02-06	36.520	36.590	36.250	36.440	32.654	3,761,870
2025-02-05	36.660	36.690	36.270	36.520	32.725	3,503,748
2025-01-27	36.150	36.790	36.140	36.430	32.645	4,105,229
2025-01-24	36.000	36.230	35.860	36.140	32.385	3,399,502
2025-01-23	36.300	36.450	36.020	36.030	32.286	3,102,641
2025-01-22	36.030	36.300	35.890	36.150	32.394	3,060,029
2025-01-21	36.290	36.500	36.000	36.200	32.439	3,145,041

← NewerPage 7 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.