Zhejiang Liming Intelligent Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	18.180	18.270	17.660	18.240	17.169	4,901,398
2023-10-25	17.720	18.390	17.400	18.170	17.103	5,781,800
2023-10-24	16.840	17.850	16.800	17.720	16.680	3,363,600
2023-10-23	17.110	17.720	16.450	16.710	15.729	2,255,700
2023-10-20	17.040	17.920	17.040	17.300	16.284	1,700,554
2023-10-19	17.340	17.460	16.940	17.160	16.153	1,807,554
2023-10-18	17.190	17.640	17.110	17.460	16.435	2,094,916
2023-10-17	17.620	17.620	17.150	17.230	16.218	1,071,900
2023-10-16	17.510	17.900	17.400	17.550	16.520	1,442,500
2023-10-13	17.550	17.960	17.500	17.580	16.548	1,428,300
2023-10-12	17.300	17.680	17.140	17.580	16.548	1,566,100
2023-10-11	17.430	17.430	17.140	17.260	16.247	963,300
2023-10-10	17.450	17.570	17.260	17.370	16.350	1,150,300
2023-10-09	17.220	17.560	17.100	17.440	16.416	1,500,700
2023-09-28	16.770	17.420	16.690	17.220	16.209	1,610,700
2023-09-27	16.780	17.000	16.670	16.730	15.748	1,239,200
2023-09-26	17.220	17.220	16.740	16.780	15.795	950,100
2023-09-25	16.870	17.430	16.870	17.120	16.115	1,194,800
2023-09-22	16.510	16.960	16.510	16.890	15.898	1,075,200
2023-09-21	16.850	17.070	16.540	16.630	15.654	1,751,900
2023-09-20	16.940	17.310	16.800	16.820	15.832	1,796,228
2023-09-19	17.450	17.500	16.740	17.030	16.030	3,416,728
2023-09-18	16.820	17.790	16.600	17.690	16.651	3,350,000
2023-09-15	16.770	16.880	16.600	16.630	15.654	978,700
2023-09-14	17.210	17.210	16.660	16.770	15.785	1,257,100
2023-09-13	17.490	17.500	16.820	17.220	16.209	1,385,600
2023-09-12	17.470	17.680	17.300	17.480	16.454	1,189,200
2023-09-11	17.200	17.680	17.110	17.470	16.444	1,356,000
2023-09-08	17.000	17.290	16.970	17.200	16.190	1,186,800
2023-09-07	17.500	17.530	16.970	16.990	15.992	1,019,500
2023-09-06	17.290	17.560	17.190	17.400	16.378	1,114,800
2023-09-05	17.400	17.520	17.290	17.360	16.341	1,222,800
2023-09-04	17.280	17.490	17.240	17.470	16.444	1,476,200
2023-09-01	17.360	17.470	17.160	17.270	16.256	1,215,300
2023-08-31	17.120	17.450	17.080	17.330	16.313	1,497,000
2023-08-30	17.160	17.380	17.090	17.230	16.218	1,769,300
2023-08-29	16.140	17.150	16.070	17.080	16.077	2,717,799
2023-08-28	16.300	16.540	16.070	16.150	15.202	2,272,400
2023-08-25	16.320	16.320	15.650	15.770	14.844	1,351,145
2023-08-24	16.530	16.700	16.100	16.300	15.343	1,285,428
2023-08-23	16.680	16.880	16.400	16.590	15.616	1,233,400
2023-08-22	16.710	16.900	16.240	16.620	15.644	1,251,100
2023-08-21	16.800	16.950	16.600	16.710	15.729	1,258,700
2023-08-18	16.610	17.000	16.500	16.780	15.795	1,725,800
2023-08-17	16.280	16.660	16.000	16.580	15.607	1,548,745
2023-08-16	16.130	16.430	16.090	16.150	15.202	1,117,500
2023-08-15	16.550	16.650	16.180	16.250	15.296	982,464
2023-08-14	16.250	16.580	16.080	16.550	15.578	1,669,009
2023-08-11	16.710	16.850	16.490	16.490	15.522	1,341,000
2023-08-10	16.670	16.770	16.450	16.530	15.559	1,077,200
2023-08-09	16.790	16.870	16.520	16.600	15.625	1,160,900
2023-08-08	16.800	17.200	16.770	16.870	15.880	1,435,700
2023-08-07	17.010	17.110	16.760	16.800	15.814	1,982,400
2023-08-04	17.060	17.270	17.060	17.090	16.087	1,573,800
2023-08-03	17.390	17.390	17.010	17.060	16.058	2,160,500
2023-08-02	17.160	17.490	17.010	17.410	16.388	3,346,000
2023-08-01	17.100	17.330	16.890	17.160	16.153	2,092,100
2023-07-31	17.140	17.350	17.050	17.220	16.209	2,448,500
2023-07-28	17.100	17.360	16.650	17.150	16.143	3,689,900
2023-07-27	16.750	17.440	16.690	17.190	16.181	4,789,800

← NewerPage 13 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.