Zhejiang Liming Intelligent Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	14.930	14.990	14.660	14.660	13.618	685,600
2023-04-26	14.220	14.940	14.220	14.930	13.869	1,088,100
2023-04-25	14.810	14.810	14.200	14.210	13.200	1,171,500
2023-04-24	14.610	14.850	14.350	14.810	13.758	882,600
2023-04-21	15.030	15.260	14.600	14.620	13.581	1,032,964
2023-04-20	15.080	15.080	14.800	15.030	13.962	826,278
2023-04-19	15.290	15.390	15.070	15.130	14.055	935,800
2023-04-18	15.610	15.630	15.260	15.280	14.194	864,464
2023-04-17	15.780	15.780	15.620	15.640	14.529	688,300
2023-04-14	15.500	15.660	15.470	15.660	14.547	931,375
2023-04-13	15.550	15.600	15.350	15.450	14.352	950,800
2023-04-12	15.810	15.970	15.520	15.560	14.454	1,380,328
2023-04-11	15.990	16.090	15.600	15.810	14.687	947,700
2023-04-10	16.460	16.540	15.760	15.890	14.761	1,963,866
2023-04-07	16.660	16.930	16.540	16.560	15.383	1,324,164
2023-04-06	16.480	16.770	16.300	16.730	15.541	1,600,827
2023-04-04	16.880	16.880	16.410	16.480	15.309	1,769,564
2023-04-03	17.040	17.040	16.610	16.820	15.625	1,847,262
2023-03-31	16.980	17.050	16.680	17.030	15.820	1,631,064
2023-03-30	17.450	17.480	16.640	16.880	15.681	2,362,164
2023-03-29	17.990	18.020	17.260	17.320	16.089	2,432,777
2023-03-28	18.090	18.090	17.500	17.840	16.572	2,857,343
2023-03-27	18.060	18.090	17.700	18.090	16.805	4,100,600
2023-03-24	17.920	18.120	17.650	18.050	16.767	5,803,499
2023-03-23	17.990	18.450	17.750	17.880	16.610	9,297,437
2023-03-22	16.310	17.990	16.310	17.990	16.712	7,804,737
2023-03-21	16.260	16.390	16.260	16.350	15.188	1,224,500
2023-03-20	16.900	16.950	16.240	16.260	15.105	2,622,905
2023-03-17	17.300	17.510	16.800	17.020	15.811	3,181,915
2023-03-16	17.890	18.030	17.400	17.510	16.266	3,523,985
2023-03-15	17.380	19.040	17.150	18.030	16.749	8,294,085
2023-03-14	17.400	17.630	16.940	17.480	16.238	3,269,900
2023-03-13	17.350	17.650	17.200	17.520	16.275	3,244,832
2023-03-10	17.000	17.840	16.810	17.580	16.331	6,507,569
2023-03-09	16.950	17.290	16.580	17.200	15.978	4,349,416
2023-03-08	16.670	17.100	16.450	16.980	15.773	1,523,800
2023-03-07	16.790	16.920	16.590	16.710	15.523	2,112,909
2023-03-06	16.590	16.840	16.480	16.780	15.588	1,377,000
2023-03-03	16.500	16.640	16.480	16.590	15.411	562,145
2023-03-02	16.530	16.820	16.440	16.640	15.458	1,233,364
2023-03-01	16.370	16.650	16.190	16.520	15.346	1,015,355
2023-02-28	16.200	16.440	16.170	16.360	15.198	684,245
2023-02-27	16.630	16.720	16.160	16.290	15.133	1,426,980
2023-02-24	16.580	17.030	16.420	16.730	15.541	1,959,045
2023-02-23	16.440	16.740	16.300	16.580	15.402	1,114,281
2023-02-22	16.370	16.520	16.300	16.380	15.216	659,964
2023-02-21	16.410	16.510	16.300	16.380	15.216	1,015,445
2023-02-20	17.120	17.160	16.360	16.410	15.244	1,990,910
2023-02-17	16.300	16.650	16.240	16.600	15.420	1,187,036
2023-02-16	16.600	16.720	16.040	16.250	15.095	1,091,945
2023-02-15	16.650	16.750	16.580	16.600	15.420	807,000
2023-02-14	16.760	16.760	16.560	16.590	15.411	633,300
2023-02-13	16.700	16.740	16.550	16.670	15.486	1,046,100
2023-02-10	16.430	16.890	16.320	16.700	15.513	2,258,462
2023-02-09	16.230	16.420	16.120	16.410	15.244	1,045,717
2023-02-08	16.180	16.250	16.100	16.170	15.021	656,900
2023-02-07	16.080	16.230	16.060	16.170	15.021	585,256
2023-02-06	16.200	16.370	16.040	16.070	14.928	713,508
2023-02-03	16.180	16.370	16.050	16.200	15.049	1,332,100
2023-02-02	16.220	16.250	16.000	16.160	15.012	814,500

← NewerPage 15 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.