Zhejiang Liming Intelligent Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	17.330	17.500	16.920	17.210	15.823	1,603,161
2022-05-06	16.860	17.330	16.800	17.190	15.805	1,683,830
2022-05-05	16.970	17.710	16.530	17.370	15.970	3,418,115
2022-04-29	15.680	16.810	15.680	16.650	15.308	3,702,192
2022-04-28	16.600	16.750	15.450	15.630	14.371	4,276,129
2022-04-27	16.640	17.320	16.490	16.980	15.612	5,955,783
2022-04-26	18.360	19.770	18.320	18.320	16.844	5,364,499
2022-04-25	21.820	21.900	20.130	20.350	18.710	8,448,582
2022-04-22	19.340	21.140	19.240	21.140	19.437	2,460,118
2022-04-21	19.810	20.210	19.180	19.220	17.671	2,991,356
2022-04-20	19.610	20.700	19.450	20.150	18.526	4,695,362
2022-04-19	20.550	21.470	19.810	19.870	18.269	7,248,113
2022-04-18	18.580	20.470	18.580	20.470	18.821	4,147,807
2022-04-15	18.250	19.660	17.580	18.610	17.110	2,835,195
2022-04-14	18.250	18.580	18.250	18.320	16.844	540,383
2022-04-13	18.710	18.880	18.260	18.260	16.789	707,485
2022-04-12	18.560	18.760	18.210	18.760	17.248	823,882
2022-04-11	19.100	19.290	18.370	18.590	17.092	970,418
2022-04-08	19.650	19.800	19.020	19.220	17.671	1,105,223
2022-04-07	20.020	20.090	19.660	19.690	18.103	1,043,000
2022-04-06	20.090	20.440	20.000	20.170	18.545	713,356
2022-04-01	20.600	20.610	19.920	20.060	18.444	1,168,165
2022-03-31	20.630	20.750	20.270	20.330	18.692	932,254
2022-03-30	20.300	20.640	20.250	20.630	18.968	919,599
2022-03-29	20.540	20.750	20.000	20.250	18.618	1,136,908
2022-03-28	21.040	21.060	20.300	20.540	18.885	1,117,496
2022-03-25	20.800	21.480	20.800	21.070	19.372	1,225,818
2022-03-24	20.730	21.080	20.550	20.930	19.244	1,504,490
2022-03-23	21.390	21.800	20.990	21.090	19.391	2,021,969
2022-03-22	21.190	22.600	20.840	21.390	19.666	3,267,543
2022-03-21	20.850	21.600	20.850	21.290	19.574	2,137,986
2022-03-18	20.330	20.680	20.150	20.610	18.949	1,123,817
2022-03-17	20.200	20.750	20.160	20.380	18.738	1,964,986
2022-03-16	19.960	20.140	19.120	19.990	18.379	1,854,834
2022-03-15	20.800	20.850	19.500	19.590	18.011	1,679,047
2022-03-14	21.400	21.600	20.800	20.810	19.133	1,414,897
2022-03-11	21.590	21.700	20.920	21.660	19.915	1,547,900
2022-03-10	21.890	22.110	21.610	21.720	19.970	1,275,745
2022-03-09	22.100	22.270	20.610	21.440	19.712	1,986,745
2022-03-08	23.230	23.390	21.850	21.910	20.145	1,960,456
2022-03-07	23.510	23.800	23.000	23.160	21.294	1,401,701
2022-03-04	24.060	24.170	23.350	23.510	21.616	1,621,609
2022-03-03	24.610	24.720	23.990	24.040	22.103	1,866,008
2022-03-02	24.120	24.970	24.120	24.520	22.544	1,927,463
2022-03-01	24.130	25.010	24.100	24.410	22.443	2,530,773
2022-02-28	24.170	24.430	23.340	23.950	22.020	1,793,293
2022-02-25	23.880	24.490	23.850	24.130	22.186	1,797,837
2022-02-24	24.560	25.040	23.460	23.900	21.974	3,518,154
2022-02-23	24.440	24.890	24.330	24.720	22.728	2,243,172
2022-02-22	24.690	24.990	24.240	24.540	22.563	2,674,137
2022-02-21	24.500	25.550	24.470	25.050	23.032	4,151,403
2022-02-18	24.130	25.100	24.130	24.380	22.416	3,170,264
2022-02-17	25.220	25.840	24.490	24.570	22.590	6,577,676
2022-02-16	26.900	26.900	25.130	26.200	24.089	10,581,436
2022-02-15	22.800	24.830	22.800	24.830	22.829	2,585,201
2022-02-14	22.100	22.650	22.000	22.570	20.751	1,176,219
2022-02-11	22.980	23.040	22.200	22.220	20.430	1,600,978
2022-02-10	23.330	23.330	22.780	23.010	21.156	1,679,211
2022-02-09	23.170	23.350	22.950	23.300	21.423	1,518,126
2022-02-08	22.850	23.330	22.700	23.270	21.395	1,902,091

← NewerPage 19 of 20 · 1,194 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.