Zhejiang Liming Intelligent Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	17.250	17.350	16.010	16.220	15.268	2,353,500
2024-01-19	17.970	17.970	17.130	17.220	16.209	1,834,200
2024-01-18	18.060	18.430	17.300	17.890	16.840	2,855,600
2024-01-17	18.690	18.720	18.000	18.000	16.943	1,963,200
2024-01-16	19.270	19.300	18.400	18.680	17.583	2,297,300
2024-01-15	18.890	18.890	18.890	18.890	17.781	0
2024-01-12	19.660	19.700	18.700	18.890	17.781	3,542,800
2024-01-11	18.000	19.400	18.000	19.340	18.205	6,237,500
2024-01-10	20.180	20.300	19.050	19.250	18.120	7,464,101
2024-01-09	19.730	20.450	19.600	19.920	18.750	10,163,464
2024-01-08	19.380	20.260	19.050	19.870	18.703	10,775,874
2024-01-05	21.000	21.390	19.250	19.780	18.619	14,949,565
2024-01-04	18.380	20.310	18.380	20.310	19.118	6,309,240
2024-01-03	18.800	18.860	18.410	18.460	17.376	1,400,200
2024-01-02	18.570	19.130	18.570	18.850	17.743	2,363,700
2023-12-29	18.100	18.580	18.100	18.570	17.480	1,388,800
2023-12-28	17.770	18.300	17.770	18.270	17.197	1,887,064
2023-12-27	17.900	17.970	17.600	17.800	16.755	1,176,200
2023-12-26	17.820	18.180	17.740	17.760	16.717	1,847,200
2023-12-25	18.220	18.400	17.820	18.000	16.943	1,852,500
2023-12-22	18.300	18.600	18.150	18.230	17.160	1,874,800
2023-12-21	18.800	18.800	17.970	18.390	17.310	2,207,200
2023-12-20	18.320	18.750	18.320	18.520	17.433	2,180,764
2023-12-19	18.590	18.590	18.190	18.320	17.244	2,145,700
2023-12-18	18.560	18.950	18.540	18.620	17.527	2,463,164
2023-12-15	18.600	18.800	18.540	18.570	17.480	1,743,000
2023-12-14	18.950	19.050	18.640	18.640	17.546	2,171,800
2023-12-13	18.760	19.140	18.570	18.870	17.762	2,973,764
2023-12-12	18.490	18.860	18.280	18.770	17.668	2,977,464
2023-12-11	17.850	18.820	17.850	18.490	17.404	3,539,300
2023-12-08	18.490	18.880	18.270	18.290	17.216	3,636,500
2023-12-07	19.290	19.290	18.550	18.580	17.489	3,986,545
2023-12-06	19.150	19.710	19.010	19.090	17.969	4,495,800
2023-12-05	19.730	19.990	19.180	19.310	18.176	5,249,500
2023-12-04	20.000	20.150	19.600	19.790	18.628	5,959,773
2023-12-01	20.460	20.540	19.700	20.070	18.892	6,444,845
2023-11-30	20.750	20.800	19.790	20.500	19.296	9,869,747
2023-11-29	22.710	22.710	20.590	20.740	19.522	17,593,763
2023-11-28	19.310	21.150	19.230	21.150	19.908	7,714,886
2023-11-27	18.830	19.400	18.810	19.230	18.101	2,549,400
2023-11-24	19.390	19.470	18.770	18.830	17.724	2,379,100
2023-11-23	18.900	19.580	18.850	19.430	18.289	3,826,500
2023-11-22	19.210	19.430	18.890	18.900	17.790	3,008,800
2023-11-21	19.380	19.700	19.260	19.420	18.280	3,159,800
2023-11-20	19.500	19.690	19.300	19.470	18.327	3,127,600
2023-11-17	19.060	19.550	18.900	19.480	18.336	4,226,800
2023-11-16	19.200	19.500	19.020	19.030	17.913	3,399,500
2023-11-15	18.980	19.260	18.850	19.190	18.063	3,586,041
2023-11-14	19.030	19.100	18.700	18.980	17.866	3,131,164
2023-11-13	18.690	19.310	18.560	19.070	17.950	4,396,664
2023-11-10	18.390	18.990	18.360	18.640	17.546	3,535,564
2023-11-09	19.300	19.350	18.520	18.660	17.564	5,778,300
2023-11-08	19.620	19.650	19.110	19.310	18.176	6,547,864
2023-11-07	19.700	20.040	19.530	19.740	18.581	8,515,554
2023-11-06	19.030	20.850	19.030	20.130	18.948	11,962,300
2023-11-03	19.410	19.630	18.960	19.110	17.988	8,217,500
2023-11-02	20.000	20.430	19.160	19.160	18.035	14,764,790
2023-11-01	18.350	19.950	17.950	19.950	18.779	10,054,947
2023-10-31	18.090	19.620	17.990	18.140	17.075	6,580,900
2023-10-30	18.310	18.440	17.810	17.910	16.858	5,125,228

← NewerPage 12 of 20 · 1,193 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.