Zhejiang Liming Intelligent Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	19.290	20.290	19.210	20.030	18.607	3,162,340
2022-07-29	19.670	19.670	19.290	19.320	17.947	1,554,745
2022-07-28	19.290	19.760	19.250	19.550	18.161	2,397,423
2022-07-27	18.820	19.440	18.680	19.290	17.919	2,681,090
2022-07-26	18.420	18.700	18.030	18.640	17.316	1,211,245
2022-07-25	18.910	18.910	18.350	18.430	17.120	1,092,300
2022-07-22	18.730	19.050	18.580	18.800	17.464	1,250,913
2022-07-21	18.780	19.090	18.510	18.830	17.492	1,362,228
2022-07-20	19.150	19.150	18.710	18.780	17.446	1,541,964
2022-07-19	18.730	19.440	18.730	19.150	17.789	2,788,628
2022-07-18	18.270	18.750	18.270	18.730	17.399	1,589,900
2022-07-15	18.160	18.700	18.000	18.380	17.074	1,830,384
2022-07-14	17.810	18.890	17.810	18.300	17.000	1,974,465
2022-07-13	17.800	18.220	17.680	17.960	16.684	1,587,719
2022-07-12	18.500	18.750	18.140	18.140	16.851	1,840,064
2022-07-11	19.400	19.400	18.630	18.700	17.371	2,255,392
2022-07-08	19.900	19.960	19.410	19.470	18.087	1,904,941
2022-07-07	19.680	20.080	19.300	19.960	18.542	2,301,921
2022-07-06	19.550	19.940	19.470	19.780	18.375	1,716,944
2022-07-05	19.700	19.910	19.310	19.710	18.309	1,914,617
2022-07-04	19.570	19.780	19.190	19.780	18.375	1,860,927
2022-07-01	19.920	19.990	19.360	19.540	18.152	2,382,438
2022-06-30	20.000	20.420	19.850	19.880	18.467	3,582,866
2022-06-29	21.700	21.700	20.030	20.120	18.690	6,198,831
2022-06-28	21.600	21.880	20.910	21.880	20.325	6,655,789
2022-06-27	21.590	21.630	20.900	21.450	19.926	8,001,856
2022-06-24	22.250	23.100	21.910	21.970	20.409	12,069,050
2022-06-23	20.900	23.960	20.760	23.650	21.970	16,083,190
2022-06-22	19.790	21.780	19.400	21.780	20.232	11,837,243
2022-06-21	19.650	20.400	19.030	20.000	18.388	4,141,464
2022-06-20	19.730	19.880	19.440	19.710	18.122	3,248,828
2022-06-17	19.020	20.600	18.800	19.690	18.103	4,729,456
2022-06-16	18.600	19.400	18.590	19.060	17.524	2,969,311
2022-06-15	19.990	20.400	18.800	18.820	17.304	4,011,869
2022-06-14	19.350	19.350	18.520	19.230	17.680	2,777,828
2022-06-13	18.910	19.870	18.280	19.440	17.874	4,018,790
2022-06-10	17.920	18.840	17.770	18.840	17.322	2,681,223
2022-06-09	18.660	18.660	17.810	17.940	16.494	2,097,894
2022-06-08	19.000	19.090	18.210	18.780	17.267	2,025,564
2022-06-07	19.430	19.600	18.860	18.970	17.441	1,618,446
2022-06-06	18.960	19.620	18.910	19.520	17.947	2,228,230
2022-06-02	18.610	19.240	18.300	19.120	17.579	2,271,575
2022-06-01	18.440	18.860	18.240	18.550	17.055	1,970,442
2022-05-31	18.450	18.530	18.120	18.330	16.853	1,276,354
2022-05-30	18.730	18.740	17.970	18.410	16.927	1,556,260
2022-05-27	17.920	18.750	17.920	18.250	16.779	2,043,821
2022-05-26	18.480	18.540	17.820	17.930	16.485	1,512,590
2022-05-25	17.750	18.500	17.750	18.170	16.706	1,708,650
2022-05-24	18.900	19.450	17.760	17.770	16.338	3,177,304
2022-05-23	18.460	19.140	18.330	18.920	17.395	2,177,102
2022-05-20	18.600	18.700	18.240	18.360	16.881	1,603,527
2022-05-19	18.050	18.550	18.020	18.350	16.871	1,790,819
2022-05-18	18.350	18.570	18.000	18.310	16.835	2,387,195
2022-05-17	18.000	18.580	17.680	18.190	16.724	2,413,600
2022-05-16	18.230	18.580	17.920	18.070	16.614	2,267,672
2022-05-13	17.580	18.860	17.580	18.300	16.825	3,868,427
2022-05-12	17.810	17.860	17.220	17.600	16.182	1,836,454
2022-05-11	17.190	18.420	17.190	17.650	16.228	3,197,445
2022-05-10	17.190	17.300	16.800	17.300	15.906	1,320,445
2022-05-09	17.330	17.500	16.920	17.210	15.823	1,603,161

← NewerPage 18 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.