Shenzhen - Delayed Quote
CNY
Livzon Pharmaceutical Group Inc. (000513.SZ)
29.42
+0.90
(+3.16%)
At close: 3:04:30 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
27.67
28.96
27.20
28.52
28.52
17,518,775
Oct 29, 2026
27.83
27.99
27.50
27.64
27.64
6,798,397
Oct 28, 2026
27.98
28.23
27.69
27.83
27.83
7,555,800
Oct 27, 2026
28.40
28.67
27.90
27.92
27.92
11,357,974
Oct 26, 2026
27.55
28.57
27.55
28.40
28.40
19,948,371
Oct 23, 2026
25.81
27.09
25.70
26.97
26.97
12,522,707
Oct 22, 2026
26.90
26.92
26.02
26.02
26.02
9,994,879
Oct 21, 2026
27.50
27.54
26.90
26.96
26.96
6,708,244
Oct 20, 2026
27.35
27.60
27.07
27.24
27.24
8,315,178
Oct 19, 2026
27.60
28.18
27.45
27.45
27.45
11,894,512
Oct 16, 2026
28.27
29.05
27.61
27.95
27.95
14,794,998
Oct 15, 2026
27.64
28.79
27.64
28.03
28.03
12,229,975
Oct 14, 2026
1.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 14, 2026
28.58
28.61
27.85
28.01
28.01
13,470,420
Oct 13, 2026
30.08
30.20
29.27
29.43
28.41
17,888,173
Oct 12, 2026
30.25
30.99
29.88
30.46
29.40
16,673,375
Oct 9, 2026
29.51
30.75
29.05
30.50
29.44
24,825,978
Oct 8, 2026
32.49
32.74
29.61
29.61
28.58
34,914,637
Sep 30, 2026
31.65
33.38
31.17
32.90
31.76
46,168,173
Sep 29, 2026
31.00
32.99
30.35
32.23
31.11
63,390,618
Sep 28, 2026
29.44
30.34
29.03
30.34
29.29
27,942,836
Sep 24, 2026
27.60
27.85
27.15
27.58
26.62
7,869,902
Sep 23, 2026
26.75
27.90
26.60
27.73
26.77
10,309,352
Sep 22, 2026
26.70
26.88
26.52
26.75
25.82
3,805,800
Sep 21, 2026
26.30
26.75
26.27
26.70
25.77
4,643,400
Sep 18, 2026
26.25
26.46
26.20
26.23
25.32
3,452,324
Sep 17, 2026
26.48
26.48
26.10
26.24
25.33
2,261,178
Sep 16, 2026
26.62
26.63
26.08
26.23
25.32
3,930,800
Sep 15, 2026
26.96
27.09
26.52
26.58
25.66
3,226,078
Sep 14, 2026
26.56
27.20
26.54
27.00
26.06
5,263,925
Sep 11, 2026
27.28
27.28
26.55
26.62
25.70
8,909,300
Sep 10, 2026
27.26
27.43
27.10
27.30
26.35
6,163,900
Sep 9, 2026
27.27
27.54
27.11
27.35
26.40
6,550,841
Sep 8, 2026
27.16
27.25
26.93
27.22
26.28
4,189,263
Sep 7, 2026
26.88
27.17
26.65
27.16
26.22
5,074,603
Sep 4, 2026
26.61
26.92
26.59
26.77
25.84
5,045,586
Sep 3, 2026
26.59
26.76
26.50
26.61
25.69
3,093,873
Sep 2, 2026
26.66
26.78
26.46
26.55
25.63
3,651,751
Sep 1, 2026
26.39
26.80
26.36
26.70
25.77
6,094,800
Aug 31, 2026
26.70
26.74
26.27
26.41
25.49
6,627,797
Aug 28, 2026
26.72
26.95
26.47
26.76
25.83
9,307,799
Aug 27, 2026
26.30
26.35
26.03
26.27
25.36
6,670,478
Aug 26, 2026
26.00
26.57
25.98
26.34
25.43
7,919,875
Aug 25, 2026
26.05
26.36
25.74
25.97
25.07
11,186,241
Aug 24, 2026
27.45
27.45
26.33
26.34
25.43
21,420,661
Aug 21, 2026
30.37
30.46
29.23
29.26
28.25
13,146,377
Aug 20, 2026
30.24
30.96
30.24
30.60
29.54
13,097,170
Aug 19, 2026
29.63
29.98
29.59
29.72
28.69
4,889,003
Aug 18, 2026
30.05
30.11
29.72
29.72
28.69
5,017,709
Aug 17, 2026
30.27
30.35
29.56
30.05
29.01
6,413,093
Aug 14, 2026
30.79
31.06
30.21
30.27
29.22
7,310,300
Aug 13, 2026
30.50
31.08
30.18
30.79
29.72
7,874,752
Aug 12, 2026
30.56
30.99
30.43
30.60
29.54
4,253,233
Aug 11, 2026
30.61
31.13
30.50
30.75
29.68
7,180,969
Aug 10, 2026
30.81
31.27
30.62
30.73
29.66
9,697,401
Aug 7, 2026
30.14
30.69
29.91
30.68
29.62
7,012,681
Aug 6, 2026
30.45
30.50
29.94
30.13
29.09
5,497,805
Aug 5, 2026
30.70
30.77
30.27
30.37
29.32
7,207,614
Aug 4, 2026
31.16
31.32
30.79
30.82
29.75
5,278,661
Aug 3, 2026
31.13
31.34
30.93
31.02
29.94
4,492,044
Jul 31, 2026
30.76
31.20
30.63
31.13
30.05
6,642,989
Jul 30, 2026
30.90
31.40
30.70
31.01
29.94
6,695,149
Jul 29, 2026
30.40
31.02
30.37
30.92
29.85
6,976,543
Jul 28, 2026
30.50
30.66
30.13
30.51
29.45
4,929,539
Jul 27, 2026
29.88
30.76
29.73
30.66
29.60
5,538,810
Jul 24, 2026
30.50
30.72
29.95
29.96
28.92
5,408,205
Jul 23, 2026
30.66
30.85
30.36
30.72
29.66
5,370,900
Jul 22, 2026
30.78
31.08
30.36
30.90
29.83
7,664,403
Jul 21, 2026
31.03
31.48
30.65
30.89
29.82
8,513,489
Jul 20, 2026
30.55
31.33
30.38
31.20
30.12
7,947,569
Jul 17, 2026
31.46
31.59
30.59
30.59
29.53
9,425,552
Jul 16, 2026
31.15
31.75
30.75
31.49
30.40
10,455,373
Jul 15, 2026
30.60
31.55
30.58
31.32
30.23
10,262,837
Jul 14, 2026
30.37
30.95
30.10
30.80
29.73
6,340,110
Jul 13, 2026
30.23
30.58
30.08
30.49
29.43
5,739,489
Jul 10, 2026
29.83
30.52
29.36
30.24
29.19
6,651,306
Jul 9, 2026
30.06
30.58
29.71
29.86
28.83
5,385,181
Jul 8, 2026
30.76
30.80
30.06
30.21
29.16
4,790,716
Jul 7, 2026
31.00
31.02
30.48
30.48
29.42
6,547,672
Jul 6, 2026
30.39
31.26
30.04
31.19
30.11
10,651,373
Jul 3, 2026
30.14
30.43
29.91
30.39
29.34
6,475,422
Jul 2, 2026
29.62
30.16
29.45
29.97
28.93
7,194,468
Jul 1, 2026
28.90
29.72
28.45
29.65
28.62
6,811,186
Jun 30, 2026
29.52
29.76
28.80
28.89
27.89
5,504,786
Jun 29, 2026
28.36
29.99
27.67
29.88
28.84
8,690,779
Jun 26, 2026
29.48
29.53
28.43
28.43
27.44
4,329,152
Jun 25, 2026
29.45
29.62
28.77
29.46
28.44
4,793,568
Jun 24, 2026
29.62
30.26
29.44
29.66
28.63
5,583,806
Jun 23, 2026
29.16
30.14
29.10
29.52
28.50
4,849,393
Jun 22, 2026
29.20
29.33
28.46
29.27
28.26
5,180,831
Jun 18, 2026
29.41
29.57
29.02
29.30
28.28
4,367,554
Jun 17, 2026
29.72
29.74
29.37
29.48
28.46
3,806,568
Jun 16, 2026
1.43
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
30.46
30.52
29.71
29.74
28.71
6,080,497
Jun 15, 2026
31.87
31.92
31.59
31.87
29.38
6,492,892
Jun 12, 2026
31.37
31.92
31.02
31.87
29.38
7,738,352
Jun 11, 2026
31.12
31.49
30.96
31.38
28.93
5,771,881
Jun 10, 2026
30.26
31.30
30.26
31.25
28.81
6,779,906
Jun 9, 2026
30.08
30.55
29.79
30.47
28.09
4,855,337
Jun 8, 2026
30.44
30.90
29.71
29.88
27.55
5,470,205
Jun 5, 2026
30.36
30.97
30.32
30.66
28.27
3,728,111
Jun 4, 2026
30.57
30.81
30.17
30.35
27.98
2,839,371
Jun 3, 2026
30.92
30.94
30.55
30.57
28.19
3,270,300
Jun 2, 2026
30.99
31.10
30.71
30.93
28.52
3,466,662
Jun 1, 2026
30.86
31.16
30.64
30.90
28.49
4,655,655
May 29, 2026
30.10
31.18
30.00
30.86
28.45
6,885,660
May 28, 2026
30.50
30.56
29.95
30.00
27.66
4,333,676
May 27, 2026
30.68
30.79
30.16
30.58
28.20
4,397,953
May 26, 2026
30.69
30.89
30.55
30.73
28.33
2,922,551
May 25, 2026
30.75
30.87
30.54
30.69
28.30
3,194,593
May 22, 2026
31.01
31.12
30.66
30.80
28.40
4,058,237
May 21, 2026
31.21
31.52
31.00
31.01
28.59
4,043,606
May 20, 2026
31.20
31.32
30.99
31.19
28.76
3,086,888
May 19, 2026
30.88
31.26
30.88
31.18
28.75
3,537,037
May 18, 2026
30.90
31.03
30.54
30.91
28.50
4,310,075
May 15, 2026
31.41
31.56
30.77
30.88
28.47
5,961,733
May 14, 2026
31.89
31.91
31.34
31.41
28.96
5,487,498
May 13, 2026
31.98
32.15
31.73
31.81
29.33
6,308,286
May 12, 2026
32.45
32.45
31.97
32.08
29.58
5,906,540
May 11, 2026
32.05
32.48
31.77
32.47
29.94
7,739,310
May 8, 2026
32.30
32.33
31.94
32.03
29.53
9,316,782
May 7, 2026
32.59
32.65
32.23
32.31
29.79
7,485,342
May 6, 2026
32.62
32.73
32.50
32.58
30.04
6,593,789
Apr 30, 2026
32.75
32.88
32.52
32.65
30.10
5,327,061
Apr 29, 2026
32.67
32.85
32.55
32.83
30.27
5,013,656
Apr 28, 2026
32.50
32.82
32.50
32.67
30.12
3,776,522
Apr 27, 2026
32.82
32.92
32.38
32.54
30.00
5,648,018
Apr 24, 2026
33.10
33.15
32.59
32.80
30.24
9,586,600
Apr 23, 2026
33.60
33.83
33.44
33.56
30.94
3,439,769
Apr 22, 2026
33.60
33.73
33.50
33.70
31.07
2,955,573
Apr 21, 2026
33.62
33.91
33.57
33.68
31.05
2,654,606
Apr 20, 2026
33.76
33.84
33.59
33.62
31.00
4,281,535
Apr 17, 2026
34.20
34.20
33.65
33.79
31.16
6,589,937
Apr 16, 2026
34.48
34.50
34.16
34.31
31.63
4,179,474
Apr 15, 2026
34.20
34.64
34.00
34.46
31.77
6,695,555
Apr 14, 2026
33.66
33.90
33.45
33.85
31.21
4,487,287
Apr 13, 2026
34.26
34.36
33.55
33.57
30.95
6,280,869
Apr 10, 2026
34.37
34.77
34.25
34.39
31.71
4,869,645
Apr 9, 2026
34.40
35.03
34.19
34.27
31.60
6,325,300
Apr 8, 2026
34.50
34.58
34.13
34.53
31.84
6,208,315
Apr 7, 2026
34.63
34.63
33.90
34.15
31.49
4,072,874
Apr 3, 2026
34.72
34.90
34.38
34.43
31.75
5,763,768
Apr 2, 2026
34.90
35.35
34.70
35.07
32.34
7,139,862
Apr 1, 2026
34.19
34.99
33.92
34.90
32.18
8,375,798
Mar 31, 2026
34.10
34.57
33.94
34.01
31.36
5,109,367
Mar 30, 2026
33.86
34.60
33.71
34.01
31.36
8,686,999
Mar 27, 2026
33.00
34.16
32.99
34.07
31.41
7,405,298
Mar 26, 2026
33.33
33.80
33.12
33.22
30.63
5,462,147
Mar 25, 2026
33.28
33.45
33.14
33.38
30.78
5,427,450
Mar 24, 2026
33.19
33.37
32.82
33.34
30.74
4,757,888
Mar 23, 2026
33.88
34.02
32.45
32.70
30.15
10,639,773
Mar 20, 2026
34.53
34.89
34.20
34.26
31.59
4,054,537
Mar 19, 2026
34.80
35.14
34.35
34.53
31.84
5,134,653
Mar 18, 2026
35.32
35.32
34.77
35.10
32.36
4,758,715
Mar 17, 2026
34.94
35.82
34.86
35.31
32.56
9,220,593
Mar 16, 2026
34.78
34.95
34.51
34.86
32.14
4,314,268
Mar 13, 2026
34.71
34.84
34.55
34.73
32.02
4,148,399
Mar 12, 2026
34.89
34.98
34.65
34.73
32.02
2,929,986
Mar 11, 2026
34.97
35.00
34.72
34.87
32.15
2,933,836
Mar 10, 2026
34.90
35.06
34.76
34.99
32.26
4,509,800
Mar 9, 2026
34.50
35.00
34.30
34.69
31.99
5,606,776
Mar 6, 2026
33.81
34.82
33.68
34.79
32.08
6,557,358
Mar 5, 2026
34.10
34.15
33.80
33.84
31.20
3,743,015
Mar 4, 2026
34.20
34.28
33.75
33.81
31.17
5,849,440
Mar 3, 2026
34.71
34.92
34.20
34.38
31.70
7,353,048
Mar 2, 2026
35.15
35.21
34.51
34.70
31.99
8,190,103
Feb 27, 2026
35.25
35.50
35.24
35.44
32.68
2,839,252
Feb 26, 2026
35.47
35.70
35.26
35.38
32.62
3,605,137
Feb 25, 2026
35.18
35.59
35.14
35.46
32.70
4,474,287
Feb 24, 2026
35.07
35.37
34.90
35.19
32.45
4,078,491
Feb 13, 2026
35.28
35.42
34.82
34.82
32.10
4,212,550
Feb 12, 2026
35.45
35.48
35.20
35.33
32.58
3,685,690
Feb 11, 2026
35.51
35.65
35.45
35.47
32.70
2,926,922
Feb 10, 2026
35.45
35.81
35.33
35.59
32.81
4,357,007
Feb 9, 2026
35.56
35.69
35.31
35.49
32.72
5,483,980
Feb 6, 2026
35.60
35.75
35.37
35.46
32.70
5,959,909
Feb 5, 2026
35.47
35.64
35.35
35.61
32.83
5,678,971
Feb 4, 2026
34.84
35.50
34.82
35.49
32.72
6,477,498
Feb 3, 2026
34.86
35.03
34.37
35.00
32.27
5,520,771
Feb 2, 2026
34.81
35.11
34.47
34.54
31.85
6,594,237
Jan 30, 2026
35.35
35.62
34.80
34.96
32.23
7,214,041
Jan 29, 2026
35.03
35.35
34.96
35.30
32.55
7,981,066
Jan 28, 2026
35.90
35.98
35.00
35.21
32.46
10,289,171
Jan 27, 2026
36.35
36.40
35.53
35.79
33.00
7,044,151
Jan 26, 2026
36.43
36.49
35.81
36.35
33.52
8,135,590
Jan 23, 2026
35.83
36.45
35.81
36.35
33.52
6,601,275
Jan 22, 2026
35.79
35.88
35.65
35.83
33.04
5,397,035
Jan 21, 2026
35.85
36.01
35.68
35.80
33.01
6,786,975
Jan 20, 2026
35.88
36.04
35.68
35.88
33.08
4,193,965
Jan 19, 2026
35.65
36.16
35.60
35.88
33.08
5,236,310
Jan 16, 2026
36.19
36.30
35.62
35.81
33.02
6,086,900
Jan 15, 2026
36.28
36.43
35.95
36.04
33.23
6,496,530
Jan 14, 2026
36.60
36.97
36.10
36.45
33.61
11,205,130
Jan 13, 2026
36.50
37.03
36.38
36.72
33.86
12,727,108
Jan 12, 2026
36.59
36.65
36.19
36.31
33.48
8,543,210
Jan 9, 2026
36.29
36.59
36.12
36.58
33.73
6,813,448
Jan 8, 2026
36.50
36.84
36.19
36.25
33.42
9,015,576
Jan 7, 2026
35.72
37.42
35.72
36.79
33.92
18,521,191
Jan 6, 2026
35.18
35.67
35.05
35.66
32.88
9,431,890
Jan 5, 2026
34.49
35.16
34.38
35.15
32.41
9,064,800
Dec 31, 2025
34.49
34.60
34.43
34.46
31.77
3,113,679
Dec 30, 2025
34.53
34.66
34.42
34.53
31.84
3,498,883
Dec 29, 2025
34.95
34.95
34.57
34.63
31.93
5,120,673
Dec 26, 2025
35.16
35.32
34.90
35.00
32.27
4,670,039
Dec 25, 2025
35.15
35.19
35.05
35.15
32.41
3,319,678
Dec 24, 2025
34.77
35.15
34.68
35.08
32.34
4,611,028
Dec 23, 2025
34.88
34.95
34.58
34.66
31.96
3,167,448
Dec 22, 2025
35.00
35.04
34.83
34.88
32.16
3,632,660
Dec 19, 2025
34.78
35.14
34.70
34.93
32.21
3,889,887
Dec 18, 2025
34.56
34.82
34.51
34.76
32.05
2,431,035
Dec 17, 2025
34.35
34.77
34.29
34.66
31.96
3,749,067
Dec 16, 2025
34.78
34.89
34.24
34.35
31.67
4,777,752
Dec 15, 2025
35.15
35.15
34.76
34.83
32.11
4,336,832
Dec 12, 2025
35.05
35.20
34.73
35.13
32.39
7,124,291
Dec 11, 2025
35.49
35.53
34.98
35.03
32.30
6,024,535
Dec 10, 2025
35.56
35.56
35.23
35.45
32.69
4,223,016
Dec 9, 2025
35.76
36.15
35.58
35.60
32.82
4,589,343
Dec 8, 2025
35.79
35.95
35.67
35.75
32.96
4,976,792
Dec 5, 2025
35.82
35.83
35.35
35.78
32.99
5,145,600
Dec 4, 2025
35.84
35.91
35.60
35.81
33.02
3,253,300
Dec 3, 2025
35.55
35.91
35.43
35.83
33.04
4,774,786
Dec 2, 2025
35.71
35.95
35.48
35.50
32.73
4,594,894
Dec 1, 2025
35.51
36.00
35.42
35.99
33.18
5,211,013
Nov 28, 2025
35.84
35.94
35.37
35.55
32.78
5,288,100
Nov 27, 2025
36.15
36.21
35.84
35.90
33.10
3,158,497
Nov 26, 2025
35.79
36.37
35.78
36.13
33.31
4,831,541
Nov 25, 2025
35.75
35.99
35.55
35.83
33.04
3,660,504
Nov 24, 2025
35.57
35.77
35.38
35.60
32.82
3,144,980
Nov 21, 2025
35.99
36.24
35.48
35.49
32.72
6,147,957
Nov 20, 2025
36.10
36.33
35.92
36.14
33.32
3,611,773
Nov 19, 2025
36.29
36.40
35.86
36.01
33.20
5,347,121
Nov 18, 2025
36.45
36.67
36.22
36.30
33.47
4,429,040
Nov 17, 2025
37.65
37.74
36.38
36.54
33.69
9,798,279
Nov 14, 2025
37.40
37.85
37.37
37.60
34.67
6,459,837
Nov 13, 2025
37.52
37.62
37.27
37.59
34.66
6,081,107
Nov 12, 2025
37.36
37.77
37.31
37.52
34.59
7,110,121
Nov 11, 2025
37.48
37.48
37.17
37.31
34.40
4,924,811
Nov 10, 2025
37.33
37.54
37.07
37.52
34.59
7,767,977
Nov 7, 2025
36.79
37.75
36.74
37.41
34.49
14,380,852
Nov 6, 2025
36.58
36.79
36.41
36.73
33.87
5,251,989
Nov 5, 2025
36.21
36.65
36.16
36.56
33.71
5,514,128
Nov 4, 2025
36.65
36.73
36.15
36.41
33.57
5,942,395
Nov 3, 2025
36.82
36.94
36.33
36.65
33.79
8,116,534
