Livzon Pharmaceutical Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	37.490	37.600	36.910	37.510	33.613	9,312,485
2024-10-24	38.180	38.260	37.190	37.340	33.460	12,091,867
2024-10-23	38.550	38.940	38.400	38.550	34.544	5,298,926
2024-10-22	38.410	39.040	38.300	38.730	34.706	6,148,679
2024-10-21	38.280	38.580	37.550	38.500	34.500	8,038,480
2024-10-18	37.660	38.790	37.550	38.280	34.303	7,472,468
2024-10-17	38.650	38.850	37.660	37.660	33.747	6,856,409
2024-10-16	38.490	38.890	38.180	38.840	34.804	5,636,476
2024-10-15	39.000	39.420	38.570	38.690	34.670	5,623,390
2024-10-14	39.270	39.390	38.300	39.140	35.073	6,926,744
2024-10-11	39.480	39.860	38.730	39.000	34.948	6,392,127
2024-10-10	39.650	40.840	38.750	39.660	35.539	12,872,541
2024-10-09	40.790	41.340	39.500	39.590	35.476	13,425,290
2024-10-08	44.720	44.720	40.020	41.480	37.170	20,603,608
2024-09-30	39.360	40.960	38.880	40.650	36.426	15,042,841
2024-09-27	37.170	39.020	37.170	38.420	34.428	10,181,486
2024-09-26	35.830	37.150	35.560	37.080	33.227	7,984,634
2024-09-25	36.200	36.680	35.720	35.830	32.107	6,035,701
2024-09-24	35.290	36.020	34.930	36.000	32.259	5,972,820
2024-09-23	35.420	36.030	35.060	35.160	31.507	3,459,677
2024-09-20	35.540	35.560	35.160	35.420	31.740	2,893,828
2024-09-19	35.750	35.840	35.100	35.560	31.865	3,823,929
2024-09-18	35.250	35.700	34.980	35.580	31.883	2,948,257
2024-09-13	35.760	36.030	35.100	35.300	31.632	4,415,991
2024-09-12	36.430	36.750	35.530	35.700	31.991	3,689,231
2024-09-11	35.630	36.400	35.630	36.260	32.492	2,805,868
2024-09-10	36.460	36.500	35.520	35.830	32.107	3,951,361
2024-09-09	36.570	36.850	36.210	36.500	32.707	3,115,797
2024-09-06	36.600	36.930	36.400	36.560	32.761	3,536,251
2024-09-05	36.370	36.700	36.290	36.620	32.815	3,260,746
2024-09-04	36.200	36.660	35.960	36.320	32.546	3,377,243
2024-09-03	35.650	36.300	35.550	36.240	32.474	4,201,954
2024-09-02	35.880	35.980	35.440	35.780	32.062	4,117,843
2024-08-30	35.700	36.180	35.270	35.960	32.224	5,240,778
2024-08-29	35.610	35.970	35.550	35.830	32.107	3,170,540
2024-08-28	35.290	35.940	35.290	35.720	32.009	2,907,976
2024-08-27	35.160	35.940	35.010	35.670	31.964	4,079,075
2024-08-26	35.790	35.790	34.600	35.160	31.507	6,217,317
2024-08-23	35.800	35.850	35.220	35.550	31.856	4,195,388
2024-08-22	36.110	36.330	35.600	35.740	32.026	3,993,800
2024-08-21	36.440	36.900	36.050	36.120	32.367	3,053,796
2024-08-20	36.910	37.070	36.360	36.610	32.806	3,060,768
2024-08-19	36.900	37.520	36.830	37.020	33.173	3,594,231
2024-08-16	37.000	37.230	36.660	36.960	33.120	4,003,027
2024-08-15	37.210	37.580	36.730	37.000	33.156	4,159,404
2024-08-14	37.340	37.410	36.820	37.160	33.299	2,542,554
2024-08-13	37.270	37.500	37.100	37.410	33.523	2,958,372
2024-08-12	36.950	37.800	36.700	37.400	33.514	4,279,513
2024-08-09	37.300	37.970	36.760	36.920	33.084	4,532,200
2024-08-08	36.920	37.550	36.890	37.280	33.406	5,256,773
2024-08-07	36.600	37.150	36.380	36.930	33.093	3,443,443
2024-08-06	36.330	36.690	36.030	36.600	32.797	4,445,492
2024-08-05	36.170	37.090	36.020	36.270	32.501	4,614,019
2024-08-02	36.010	36.810	35.930	36.150	32.394	3,595,211
2024-08-01	36.810	37.350	36.060	36.100	32.349	4,252,569
2024-07-31	36.050	36.850	35.770	36.740	32.923	4,426,966
2024-07-30	35.710	36.150	35.320	36.130	32.376	3,296,015
2024-07-29	36.470	36.480	35.650	35.950	32.215	4,408,787
2024-07-26	36.140	36.650	35.950	36.490	32.699	3,166,806
2024-07-25	36.300	36.430	35.850	36.180	32.421	3,438,959

← NewerPage 9 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.