Livzon Pharmaceutical Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	36.100	36.610	36.020	36.270	32.501	4,614,650
2025-01-17	35.510	36.130	35.310	36.010	32.268	4,763,585
2025-01-16	36.030	36.110	35.660	35.710	32.000	4,118,432
2025-01-15	35.690	36.090	35.420	35.830	32.107	6,065,605
2025-01-14	35.420	35.930	35.200	35.850	32.125	7,102,944
2025-01-13	35.400	35.970	35.160	35.400	31.722	5,064,467
2025-01-10	36.130	36.190	35.670	35.670	31.964	4,499,092
2025-01-09	36.250	36.600	35.860	36.120	32.367	4,729,116
2025-01-08	36.920	36.920	36.000	36.300	32.528	6,677,677
2025-01-07	37.230	37.350	36.480	36.630	32.824	6,678,530
2025-01-06	37.000	37.380	36.880	37.340	33.460	5,514,300
2025-01-03	37.250	37.660	36.790	36.910	33.075	6,725,850
2025-01-02	37.990	38.230	36.850	37.100	33.245	6,482,274
2024-12-31	38.190	38.340	37.840	38.000	34.052	6,048,790
2024-12-30	38.060	38.480	38.010	38.180	34.213	4,322,258
2024-12-27	37.780	38.240	37.710	38.090	34.132	5,736,589
2024-12-26	37.890	38.000	37.710	37.780	33.854	3,664,789
2024-12-25	37.980	38.040	37.480	37.920	33.980	4,903,241
2024-12-24	37.430	37.650	37.040	37.650	33.738	4,072,324
2024-12-23	37.760	37.810	37.300	37.300	33.424	5,154,954
2024-12-20	37.600	37.980	37.600	37.780	33.854	4,994,717
2024-12-19	37.640	37.790	37.330	37.540	33.639	4,847,118
2024-12-18	37.600	37.950	37.600	37.800	33.872	4,864,958
2024-12-17	37.770	38.020	37.480	37.590	33.684	5,995,680
2024-12-16	37.950	38.210	37.700	37.760	33.837	6,309,524
2024-12-13	38.460	38.530	37.870	38.050	34.096	10,647,210
2024-12-12	38.320	38.690	38.020	38.650	34.634	10,005,951
2024-12-11	37.860	38.300	37.790	38.250	34.276	7,456,879
2024-12-10	38.500	38.520	37.800	37.830	33.899	9,606,787
2024-12-09	37.900	38.280	37.680	37.820	33.890	7,295,081
2024-12-06	37.400	37.950	37.260	37.830	33.899	7,309,116
2024-12-05	37.350	37.550	37.210	37.500	33.604	4,817,400
2024-12-04	37.730	37.950	37.340	37.420	33.532	7,979,632
2024-12-03	37.880	38.030	37.620	37.820	33.890	7,959,033
2024-12-02	38.110	38.110	37.690	37.940	33.998	11,919,460
2024-11-29	37.450	38.580	37.000	38.190	34.222	22,252,313
2024-11-28	36.860	36.970	36.400	36.420	32.636	4,566,372
2024-11-27	36.510	36.920	36.200	36.920	33.084	5,005,853
2024-11-26	36.300	37.000	36.220	36.650	32.842	6,336,459
2024-11-25	36.820	37.130	36.000	36.000	32.259	11,404,189
2024-11-22	37.920	38.050	36.800	36.820	32.994	8,266,023
2024-11-21	38.040	38.330	37.800	38.030	34.079	5,529,148
2024-11-20	37.500	38.280	37.490	38.070	34.114	8,561,922
2024-11-19	37.300	37.950	37.250	37.740	33.819	7,757,917
2024-11-18	37.180	37.580	37.030	37.120	33.263	7,858,235
2024-11-15	37.220	37.630	37.060	37.120	33.263	6,176,375
2024-11-14	37.850	38.040	37.280	37.320	33.442	7,875,377
2024-11-13	38.110	38.360	37.720	37.950	34.007	7,739,280
2024-11-12	38.070	38.850	38.000	38.300	34.320	14,419,149
2024-11-11	38.000	38.090	37.260	38.070	34.114	10,899,027
2024-11-08	38.550	38.840	38.060	38.190	34.222	13,417,015
2024-11-07	37.700	38.490	37.550	38.470	34.473	11,558,447
2024-11-06	38.010	38.100	37.520	37.750	33.828	9,188,143
2024-11-05	37.590	38.010	37.460	38.000	34.052	11,340,690
2024-11-04	37.500	37.630	37.150	37.630	33.720	8,784,270
2024-11-01	36.740	37.640	36.360	37.280	33.406	12,546,708
2024-10-31	36.730	36.990	36.550	36.620	32.815	9,303,455
2024-10-30	37.210	37.630	36.670	36.930	33.093	9,993,192
2024-10-29	38.950	39.200	37.280	37.410	33.523	17,995,499
2024-10-28	37.500	38.000	37.090	38.000	34.052	9,039,460

← NewerPage 8 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.