Zhejiang Liming Intelligent Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	16.710	16.910	16.590	16.620	15.644	1,494,200
2023-07-25	16.680	16.890	16.490	16.840	15.851	2,466,964
2023-07-24	16.350	16.640	16.320	16.450	15.484	2,021,245
2023-07-21	16.930	16.930	16.320	16.370	15.409	3,206,800
2023-07-20	17.290	17.380	16.780	16.810	15.823	3,254,699
2023-07-19	17.160	17.430	17.090	17.220	16.209	2,847,300
2023-07-18	17.450	17.670	17.280	17.360	16.341	4,276,273
2023-07-17	17.730	17.860	17.250	17.730	16.689	4,812,399
2023-07-14	18.500	18.590	17.800	17.930	16.877	6,960,577
2023-07-13	19.020	19.150	18.100	18.500	17.414	10,612,509
2023-07-12	18.620	20.500	18.280	19.990	18.816	15,774,375
2023-07-11	18.150	19.520	17.590	18.890	17.781	12,679,210
2023-07-10	17.980	18.990	17.980	18.010	16.953	12,272,307
2023-07-07	19.900	20.980	19.000	19.300	18.167	18,663,804
2023-07-06	16.900	19.070	16.200	19.070	17.950	12,161,215
2023-07-05	16.880	18.410	16.510	17.340	16.322	9,941,046
2023-07-04	16.160	16.880	16.030	16.740	15.757	3,118,463
2023-07-03	16.220	16.330	15.960	16.030	15.089	1,193,445
2023-06-30	15.940	16.150	15.710	16.100	15.155	1,052,429
2023-06-29	15.840	15.930	15.690	15.840	14.910	923,700
2023-06-28	15.450	15.760	15.190	15.740	14.816	1,005,036
2023-06-27	15.100	15.400	15.050	15.360	14.458	561,200
2023-06-26	15.360	15.630	15.080	15.150	14.261	802,400
2023-06-21	15.490	15.650	15.330	15.400	14.496	694,300
2023-06-20	15.770	15.800	15.430	15.460	14.552	736,200
2023-06-19	15.570	15.830	15.520	15.770	14.844	1,080,945
2023-06-16	15.610	15.690	15.540	15.560	14.646	841,400
2023-06-15	15.770	15.820	15.520	15.610	14.694	1,063,445
2023-06-14	15.880	15.970	15.650	15.750	14.825	1,212,500
2023-06-13	15.860	16.230	15.820	15.860	14.929	1,671,900
2023-06-12	15.700	16.120	15.610	16.090	14.947	1,518,400
2023-06-09	15.380	15.740	15.310	15.710	14.594	936,955
2023-06-08	15.450	15.500	15.270	15.270	14.185	454,545
2023-06-07	15.480	15.510	15.300	15.440	14.343	468,400
2023-06-06	15.800	15.800	15.470	15.500	14.399	626,664
2023-06-05	15.590	15.780	15.540	15.710	14.594	551,400
2023-06-02	15.680	15.780	15.510	15.650	14.538	613,500
2023-06-01	15.590	15.710	15.460	15.550	14.445	505,800
2023-05-31	15.700	15.700	15.530	15.610	14.501	605,908
2023-05-30	15.530	15.830	15.460	15.700	14.584	673,300
2023-05-29	15.860	15.860	15.520	15.520	14.417	631,600
2023-05-26	15.560	15.760	15.300	15.740	14.622	818,300
2023-05-25	15.470	15.520	15.250	15.520	14.417	543,400
2023-05-24	15.580	15.580	15.390	15.480	14.380	498,745
2023-05-23	15.460	15.730	15.410	15.510	14.408	757,100
2023-05-22	15.500	15.740	15.340	15.440	14.343	776,200
2023-05-19	15.270	15.350	15.150	15.340	14.250	452,245
2023-05-18	15.130	15.350	15.110	15.280	14.194	619,500
2023-05-17	14.870	15.140	14.860	15.140	14.064	563,500
2023-05-16	15.080	15.140	14.860	14.860	13.804	414,700
2023-05-15	14.990	15.090	14.800	15.040	13.971	398,500
2023-05-12	15.030	15.080	14.850	14.930	13.869	451,543
2023-05-11	15.150	15.150	14.930	15.010	13.943	556,169
2023-05-10	14.760	15.090	14.670	15.000	13.934	870,633
2023-05-09	15.120	15.120	14.600	14.670	13.628	772,400
2023-05-08	15.190	15.350	15.020	15.100	14.027	525,900
2023-05-05	15.250	15.250	14.840	15.140	14.064	733,964
2023-05-04	15.060	15.270	15.040	15.190	14.111	714,645
2023-04-28	14.660	15.070	14.660	15.060	13.990	613,945
2023-04-27	14.930	14.990	14.660	14.660	13.618	685,600

← NewerPage 14 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.