Zhejiang Liming Intelligent Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	13.760	14.150	13.720	14.070	13.244	2,011,445
2024-04-23	13.340	13.850	13.050	13.720	12.914	2,165,974
2024-04-22	13.640	13.640	12.850	13.200	12.425	1,741,600
2024-04-19	13.630	13.920	13.320	13.430	12.642	2,256,300
2024-04-18	14.110	14.110	13.410	13.770	12.962	3,501,874
2024-04-17	12.470	13.480	12.470	13.480	12.689	1,179,045
2024-04-16	13.460	13.460	12.250	12.250	11.531	3,553,745
2024-04-15	14.850	15.110	13.530	13.610	12.811	3,534,100
2024-04-12	15.050	15.370	14.990	15.030	14.148	1,451,500
2024-04-11	14.900	15.430	14.900	15.180	14.289	1,531,300
2024-04-10	15.700	15.700	15.000	15.160	14.270	2,765,300
2024-04-09	15.500	15.940	15.400	15.740	14.816	3,220,100
2024-04-08	15.840	16.560	15.630	15.940	15.004	4,160,600
2024-04-03	15.850	15.920	15.470	15.880	14.948	1,705,600
2024-04-02	15.830	16.150	15.700	15.880	14.948	1,660,243
2024-04-01	15.420	15.950	15.320	15.900	14.966	1,856,500
2024-03-29	15.320	15.700	15.260	15.430	14.524	826,800
2024-03-28	14.670	15.420	14.670	15.260	14.364	1,610,500
2024-03-27	15.300	15.370	14.750	14.750	13.884	1,545,100
2024-03-26	15.130	15.440	14.950	15.250	14.355	1,334,300
2024-03-25	15.460	15.660	15.160	15.230	14.336	1,760,200
2024-03-22	15.870	15.920	15.420	15.560	14.646	1,876,400
2024-03-21	15.800	15.950	15.600	15.920	14.985	2,107,000
2024-03-20	15.680	16.000	15.630	15.840	14.910	1,882,700
2024-03-19	15.680	15.750	15.490	15.610	14.694	1,912,000
2024-03-18	15.350	15.690	15.310	15.590	14.675	2,543,500
2024-03-15	14.800	15.200	14.730	15.190	14.298	2,453,818
2024-03-14	14.930	15.050	14.570	14.810	13.940	2,048,400
2024-03-13	14.920	15.150	14.850	14.930	14.053	2,133,300
2024-03-12	14.670	14.920	14.520	14.920	14.044	2,316,600
2024-03-11	14.420	14.690	14.270	14.630	13.771	2,229,300
2024-03-08	14.210	14.320	14.020	14.270	13.432	1,696,800
2024-03-07	14.300	14.570	14.100	14.210	13.376	2,486,000
2024-03-06	13.980	14.390	13.900	14.190	13.357	2,553,300
2024-03-05	14.020	14.110	13.710	13.840	13.027	1,946,000
2024-03-04	14.310	14.320	13.770	14.190	13.357	2,353,500
2024-03-01	14.300	14.400	13.930	14.270	13.432	2,683,100
2024-02-29	13.200	14.260	13.200	14.240	13.404	3,872,608
2024-02-28	15.210	15.300	13.700	13.700	12.896	6,306,500
2024-02-27	14.580	15.230	14.470	15.220	14.326	4,493,645
2024-02-26	14.360	14.920	14.210	14.710	13.846	5,342,600
2024-02-23	14.190	14.600	13.960	14.500	13.649	5,814,600
2024-02-22	14.050	15.080	13.610	14.380	13.536	7,157,800
2024-02-21	12.460	13.920	12.410	13.920	13.103	1,519,000
2024-02-20	12.410	12.670	12.150	12.650	11.907	2,612,192
2024-02-19	11.880	12.500	11.780	12.410	11.681	3,781,700
2024-02-08	10.740	11.800	10.420	11.770	11.079	4,762,398
2024-02-07	11.500	11.590	10.420	10.730	10.100	5,256,364
2024-02-06	11.200	12.190	11.110	11.440	10.768	5,143,500
2024-02-05	13.700	13.700	12.340	12.340	11.616	2,136,600
2024-02-02	14.560	14.960	13.240	13.710	12.905	2,293,700
2024-02-01	14.620	14.780	14.020	14.500	13.649	1,779,500
2024-01-31	15.560	15.780	14.560	14.630	13.771	1,886,609
2024-01-30	15.900	16.220	15.580	15.640	14.722	1,279,464
2024-01-29	16.910	17.090	16.080	16.210	15.258	1,555,268
2024-01-26	16.510	17.320	16.510	16.910	15.917	2,828,028
2024-01-25	16.150	16.590	15.810	16.540	15.569	1,753,964
2024-01-24	15.780	16.200	15.340	16.000	15.061	1,956,700
2024-01-23	16.200	16.200	15.500	15.780	14.854	1,920,900
2024-01-22	17.250	17.350	16.010	16.220	15.268	2,353,500

← NewerPage 11 of 20 · 1,192 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.2800 CNY
2026-03-05	0.0700 CNY
2025-07-31	0.2800 CNY
2024-10-31	0.0700 CNY
2024-07-12	0.3500 CNY
2023-06-13	0.2110 CNY
2022-06-22	0.2050 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.