Zhejiang Liming Intelligent Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	16.030	16.150	15.970	16.120	14.975	939,444
2023-01-31	16.040	16.100	15.800	16.010	14.872	868,700
2023-01-30	15.850	16.150	15.850	16.060	14.919	971,000
2023-01-20	15.860	15.890	15.650	15.770	14.649	821,955
2023-01-19	15.550	15.980	15.440	15.760	14.640	1,363,800
2023-01-18	15.230	15.640	15.130	15.500	14.399	1,607,854
2023-01-17	15.070	15.350	15.000	15.190	14.111	909,816
2023-01-16	14.880	15.110	14.880	15.070	13.999	654,652
2023-01-13	14.980	15.080	14.890	14.940	13.878	439,500
2023-01-12	14.830	14.990	14.800	14.940	13.878	400,000
2023-01-11	15.210	15.210	14.830	14.830	13.776	795,100
2023-01-10	15.110	15.220	15.050	15.170	14.092	766,800
2023-01-09	15.120	15.230	15.020	15.110	14.036	869,500
2023-01-06	15.020	15.250	15.000	15.080	14.008	796,346
2023-01-05	15.190	15.260	15.090	15.130	14.055	904,600
2023-01-04	15.080	15.120	15.010	15.120	14.046	534,917
2023-01-03	14.930	15.080	14.850	15.070	13.999	426,117
2022-12-30	14.770	14.950	14.760	14.930	13.869	322,217
2022-12-29	14.950	15.060	14.770	14.800	13.748	342,900
2022-12-28	14.900	15.210	14.800	15.060	13.990	786,164
2022-12-27	14.930	15.080	14.730	15.050	13.981	751,828
2022-12-26	14.670	15.030	14.670	14.930	13.869	497,700
2022-12-23	14.760	15.000	14.570	14.660	13.618	845,328
2022-12-22	15.870	15.960	14.860	14.960	13.897	1,602,626
2022-12-21	15.570	16.020	15.220	15.990	14.854	1,269,300
2022-12-20	15.220	15.630	15.070	15.570	14.464	671,502
2022-12-19	15.620	15.670	15.110	15.220	14.139	900,646
2022-12-16	16.050	16.050	15.600	15.630	14.519	651,664
2022-12-15	15.860	16.070	15.840	16.050	14.910	646,099
2022-12-14	16.070	16.180	15.810	15.860	14.733	665,650
2022-12-13	15.940	16.220	15.830	16.010	14.872	1,056,300
2022-12-12	15.860	15.950	15.720	15.940	14.807	581,717
2022-12-09	15.910	16.080	15.760	15.760	14.640	649,600
2022-12-08	16.270	16.270	15.870	15.910	14.780	891,354
2022-12-07	16.090	16.280	16.010	16.220	15.067	822,164
2022-12-06	16.290	16.300	16.070	16.090	14.947	843,955
2022-12-05	16.330	16.490	16.220	16.300	15.142	1,036,608
2022-12-02	16.440	16.450	16.280	16.330	15.170	711,906
2022-12-01	16.760	16.760	16.420	16.440	15.272	806,865
2022-11-30	16.300	16.650	16.240	16.510	15.337	1,073,182
2022-11-29	16.100	16.310	16.080	16.280	15.123	733,200
2022-11-28	16.060	16.150	15.970	16.130	14.984	443,828
2022-11-25	16.050	16.200	16.000	16.160	15.012	518,228
2022-11-24	16.140	16.250	16.010	16.060	14.919	635,800
2022-11-23	16.310	16.310	15.890	16.080	14.937	803,500
2022-11-22	16.390	16.500	16.160	16.300	15.142	860,900
2022-11-21	16.510	16.540	16.300	16.450	15.281	991,400
2022-11-18	16.830	16.930	16.470	16.510	15.337	936,728
2022-11-17	16.450	16.880	16.450	16.850	15.653	1,436,918
2022-11-16	16.430	16.530	16.300	16.500	15.328	875,900
2022-11-15	15.900	16.470	15.820	16.430	15.263	1,208,400
2022-11-14	16.100	16.130	15.870	15.950	14.817	617,448
2022-11-11	16.160	16.550	15.970	16.000	14.863	807,300
2022-11-10	16.070	16.220	15.830	15.970	14.835	647,400
2022-11-09	16.190	16.190	16.030	16.070	14.928	447,400
2022-11-08	16.060	16.180	15.850	16.180	15.030	705,158
2022-11-07	15.950	16.180	15.950	16.060	14.919	807,900
2022-11-04	15.900	16.280	15.900	16.060	14.919	925,848
2022-11-03	15.980	16.040	15.800	15.890	14.761	486,625
2022-11-02	15.480	15.960	15.470	15.860	14.733	896,954

← NewerPage 16 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.