Zhejiang Liming Intelligent Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	15.300	15.530	15.020	15.520	14.417	638,900
2022-10-31	14.750	15.400	14.730	15.300	14.213	657,709
2022-10-28	15.610	15.620	14.840	14.920	13.860	759,309
2022-10-27	15.980	15.980	15.620	15.710	14.594	460,500
2022-10-26	15.550	15.870	15.540	15.740	14.622	464,145
2022-10-25	15.420	15.690	15.050	15.580	14.473	569,500
2022-10-24	15.630	15.860	15.380	15.470	14.371	606,800
2022-10-21	15.800	15.880	15.540	15.590	14.482	353,800
2022-10-20	15.990	16.000	15.570	15.790	14.668	735,400
2022-10-19	15.890	16.030	15.830	15.910	14.780	435,264
2022-10-18	15.990	16.110	15.880	15.940	14.807	445,164
2022-10-17	15.810	16.000	15.750	15.990	14.854	471,836
2022-10-14	15.510	15.940	15.510	15.810	14.687	610,408
2022-10-13	15.650	15.680	15.410	15.630	14.519	514,964
2022-10-12	14.910	15.570	14.720	15.570	14.464	873,457
2022-10-11	15.170	15.170	14.750	14.910	13.851	388,364
2022-10-10	15.320	15.360	14.710	14.930	13.869	615,876
2022-09-30	15.600	15.660	15.320	15.350	14.259	499,797
2022-09-29	15.810	15.910	15.530	15.650	14.538	652,528
2022-09-28	16.250	16.250	15.510	15.600	14.492	728,792
2022-09-27	16.030	16.360	16.030	16.290	15.133	464,100
2022-09-26	16.500	16.690	16.020	16.030	14.891	629,440
2022-09-23	17.090	17.340	16.620	16.640	15.458	761,121
2022-09-22	17.300	17.500	17.020	17.040	15.829	781,528
2022-09-21	17.480	17.760	17.300	17.440	16.201	1,007,925
2022-09-20	17.200	17.990	17.200	17.830	16.563	1,756,537
2022-09-19	16.950	17.840	16.600	17.320	16.089	1,050,800
2022-09-16	17.150	17.650	17.020	17.100	15.885	631,535
2022-09-15	17.610	17.680	16.900	17.180	15.959	728,364
2022-09-14	17.490	17.690	17.300	17.600	16.349	642,509
2022-09-13	17.650	17.840	17.550	17.770	16.507	552,927
2022-09-09	17.770	17.770	17.320	17.650	16.396	448,172
2022-09-08	17.750	17.850	17.650	17.780	16.517	414,190
2022-09-07	17.690	17.860	17.620	17.740	16.479	641,964
2022-09-06	17.510	17.720	17.370	17.690	16.433	646,173
2022-09-05	17.460	17.550	17.310	17.480	16.238	362,062
2022-09-02	17.490	17.510	17.290	17.460	16.219	385,732
2022-09-01	17.510	17.530	17.200	17.370	16.136	377,900
2022-08-31	17.740	17.790	17.200	17.280	16.052	947,708
2022-08-30	17.370	17.800	17.370	17.740	16.479	761,545
2022-08-29	17.310	17.510	17.050	17.490	16.247	460,800
2022-08-26	17.560	17.680	17.350	17.450	16.210	686,100
2022-08-25	17.860	17.890	17.390	17.550	16.303	1,020,878
2022-08-24	18.340	18.440	17.720	17.800	16.535	1,297,009
2022-08-23	18.350	18.620	18.190	18.340	17.037	843,000
2022-08-22	18.590	18.650	18.170	18.410	17.102	1,237,604
2022-08-19	19.400	19.490	18.580	18.600	17.278	2,467,300
2022-08-18	19.330	19.850	19.210	19.410	18.031	1,885,854
2022-08-17	19.660	19.750	19.200	19.350	17.975	2,321,344
2022-08-16	19.460	19.990	19.400	19.670	18.272	1,572,409
2022-08-15	19.840	19.850	19.260	19.460	18.077	1,503,928
2022-08-12	20.340	20.420	19.610	19.880	18.467	3,982,764
2022-08-11	19.750	20.120	19.490	20.050	18.625	2,615,964
2022-08-10	19.390	19.800	19.180	19.630	18.235	1,744,264
2022-08-09	19.640	19.790	19.420	19.450	18.068	1,387,640
2022-08-08	18.960	19.620	18.580	19.620	18.226	2,108,664
2022-08-05	19.250	19.400	18.810	18.990	17.641	1,302,071
2022-08-04	19.020	19.360	18.660	19.260	17.891	1,581,400
2022-08-03	19.000	19.820	18.860	19.040	17.687	1,986,028
2022-08-02	19.780	19.990	18.720	19.050	17.696	2,415,200

← NewerPage 17 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.