Livzon Pharmaceutical Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	27.600	28.180	27.450	27.450	27.450	11,894,512
2026-10-16	28.270	29.050	27.610	27.950	27.950	14,794,998
2026-10-15	27.640	28.790	27.640	28.030	28.030	12,229,975
2026-10-14	28.580	28.610	27.850	28.010	28.010	13,470,420
2026-10-13	30.080	30.200	29.270	29.430	28.410	17,888,173
2026-10-12	30.250	30.990	29.880	30.460	29.404	16,673,375
2026-10-09	29.510	30.750	29.050	30.500	29.443	24,825,978
2026-10-08	32.490	32.740	29.610	29.610	28.584	34,914,637
2026-09-30	31.650	33.380	31.170	32.900	31.760	46,168,173
2026-09-29	31.000	32.990	30.350	32.230	31.113	63,390,618
2026-09-28	29.440	30.340	29.030	30.340	29.289	27,942,836
2026-09-24	27.600	27.850	27.150	27.580	26.624	7,869,902
2026-09-23	26.750	27.900	26.600	27.730	26.769	10,309,352
2026-09-22	26.700	26.880	26.520	26.750	25.823	3,805,800
2026-09-21	26.300	26.750	26.270	26.700	25.775	4,643,400
2026-09-18	26.250	26.460	26.200	26.230	25.321	3,452,324
2026-09-17	26.480	26.480	26.100	26.240	25.331	2,261,178
2026-09-16	26.620	26.630	26.080	26.230	25.321	3,930,800
2026-09-15	26.960	27.090	26.520	26.580	25.659	3,226,078
2026-09-14	26.560	27.200	26.540	27.000	26.064	5,263,925
2026-09-11	27.280	27.280	26.550	26.620	25.697	8,909,300
2026-09-10	27.260	27.430	27.100	27.300	26.354	6,163,900
2026-09-09	27.270	27.540	27.110	27.350	26.402	6,550,841
2026-09-08	27.160	27.250	26.930	27.220	26.277	4,189,263
2026-09-07	26.880	27.170	26.650	27.160	26.219	5,074,603
2026-09-04	26.610	26.920	26.590	26.770	25.842	5,045,586
2026-09-03	26.590	26.760	26.500	26.610	25.688	3,093,873
2026-09-02	26.660	26.780	26.460	26.550	25.630	3,651,751
2026-09-01	26.390	26.800	26.360	26.700	25.775	6,094,800
2026-08-31	26.700	26.740	26.270	26.410	25.495	6,627,797
2026-08-28	26.720	26.950	26.470	26.760	25.833	9,307,799
2026-08-27	26.300	26.350	26.030	26.270	25.360	6,670,478
2026-08-26	26.000	26.570	25.980	26.340	25.427	7,919,875
2026-08-25	26.050	26.360	25.740	25.970	25.070	11,186,241
2026-08-24	27.450	27.450	26.330	26.340	25.427	21,420,661
2026-08-21	30.370	30.460	29.230	29.260	28.246	13,146,377
2026-08-20	30.240	30.960	30.240	30.600	29.539	13,097,170
2026-08-19	29.630	29.980	29.590	29.720	28.690	4,889,003
2026-08-18	30.050	30.110	29.720	29.720	28.690	5,017,709
2026-08-17	30.270	30.350	29.560	30.050	29.009	6,413,093
2026-08-14	30.790	31.060	30.210	30.270	29.221	7,310,300
2026-08-13	30.500	31.080	30.180	30.790	29.723	7,874,752
2026-08-12	30.560	30.990	30.430	30.600	29.539	4,253,233
2026-08-11	30.610	31.130	30.500	30.750	29.684	7,180,969
2026-08-10	30.810	31.270	30.620	30.730	29.665	9,697,401
2026-08-07	30.140	30.690	29.910	30.680	29.617	7,012,681
2026-08-06	30.450	30.500	29.940	30.130	29.086	5,497,805
2026-08-05	30.700	30.770	30.270	30.370	29.317	7,207,614
2026-08-04	31.160	31.320	30.790	30.820	29.752	5,278,661
2026-08-03	31.130	31.340	30.930	31.020	29.945	4,492,044
2026-07-31	30.760	31.200	30.630	31.130	30.051	6,642,989
2026-07-30	30.900	31.400	30.700	31.010	29.935	6,695,149
2026-07-29	30.400	31.020	30.370	30.920	29.848	6,976,543
2026-07-28	30.500	30.660	30.130	30.510	29.453	4,929,539
2026-07-27	29.880	30.760	29.730	30.660	29.597	5,538,810
2026-07-24	30.500	30.720	29.950	29.960	28.922	5,408,205
2026-07-23	30.660	30.850	30.360	30.720	29.655	5,370,900
2026-07-22	30.780	31.080	30.360	30.900	29.829	7,664,403
2026-07-21	31.030	31.480	30.650	30.890	29.819	8,513,489
2026-07-20	30.550	31.330	30.380	31.200	30.119	7,947,569

Page 1 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.