Zhejiang Liming Intelligent Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	21.910	22.500	21.750	22.420	20.613	1,789,331
2022-01-27	22.340	22.580	21.780	21.900	20.135	2,007,596
2022-01-26	22.270	22.780	22.020	22.410	20.604	1,841,391
2022-01-25	23.200	23.490	22.230	22.250	20.457	2,660,658
2022-01-24	23.210	24.540	23.020	23.530	21.634	2,548,980
2022-01-21	24.130	24.360	23.220	23.400	21.514	2,963,333
2022-01-20	25.400	25.440	24.000	24.160	22.213	3,056,106
2022-01-19	25.220	25.530	25.100	25.400	23.353	1,846,190
2022-01-18	26.410	26.520	25.250	25.360	23.317	3,502,650
2022-01-17	26.320	27.000	25.880	26.400	24.273	2,355,717
2022-01-14	26.810	27.370	26.270	26.320	24.199	3,076,392
2022-01-13	27.920	28.000	27.010	27.030	24.852	2,826,141
2022-01-12	28.040	28.370	27.800	28.140	25.873	2,411,218
2022-01-11	27.560	28.360	27.350	27.690	25.459	3,179,813
2022-01-10	27.300	27.750	26.550	27.680	25.450	2,500,421
2022-01-07	28.270	28.480	27.370	27.410	25.201	3,145,400
2022-01-06	27.490	28.380	27.410	28.220	25.946	2,983,184
2022-01-05	28.100	28.340	27.350	27.750	25.514	4,301,567
2022-01-04	28.900	29.190	28.350	28.390	26.102	4,307,810
2021-12-31	29.390	29.830	29.000	29.000	26.663	4,344,967
2021-12-30	29.350	29.950	29.350	29.390	27.022	3,721,295
2021-12-29	29.590	30.100	28.710	29.700	27.307	4,850,365
2021-12-28	30.500	30.650	29.540	29.590	27.206	5,012,283
2021-12-27	30.000	30.580	29.500	30.260	27.822	5,252,888
2021-12-24	32.120	32.430	30.200	30.350	27.904	10,948,837
2021-12-23	32.450	35.000	31.970	32.770	30.129	13,060,979
2021-12-22	35.130	36.140	32.450	32.450	29.835	17,691,665
2021-12-21	30.170	33.780	29.600	33.780	31.058	14,140,583
2021-12-20	29.960	31.500	29.850	30.710	28.235	7,580,572
2021-12-17	31.400	32.350	30.100	30.140	27.711	8,810,609
2021-12-16	32.000	32.840	31.100	31.630	29.081	12,093,642
2021-12-15	32.300	35.500	31.540	33.570	30.865	17,902,732
2021-12-14	30.510	34.080	30.070	32.300	29.697	15,790,413
2021-12-13	32.000	32.000	30.280	31.120	28.612	15,670,486
2021-12-10	29.000	32.300	29.000	32.300	29.697	14,393,975
2021-12-09	28.800	30.730	28.760	29.360	26.994	8,664,043
2021-12-08	27.860	30.910	27.760	29.580	27.196	9,764,449
2021-12-07	27.680	28.800	27.350	28.100	25.836	6,791,874
2021-12-06	28.330	28.370	27.300	27.760	25.523	7,343,697
2021-12-03	30.390	30.480	28.460	28.810	26.489	9,389,555
2021-12-02	31.740	31.990	30.310	30.860	28.373	10,218,270
2021-12-01	31.000	33.570	30.510	32.280	29.679	11,036,430
2021-11-30	31.660	32.310	30.710	31.120	28.612	9,592,091
2021-11-29	30.700	32.330	30.610	31.670	29.118	10,487,946
2021-11-26	30.000	31.880	29.990	31.410	28.879	13,188,897
2021-11-25	34.990	36.720	32.020	32.050	29.467	22,999,780
2021-11-24	30.090	33.570	30.070	33.570	30.865	12,776,750
2021-11-23	29.800	32.270	29.610	30.520	28.061	17,067,939
2021-11-22	34.800	36.000	31.970	32.210	29.615	24,241,720
2021-11-19	31.890	33.290	31.270	33.290	30.608	23,927,333
2021-11-18	30.260	30.260	30.260	30.260	27.822	817,164
2021-11-17	27.510	27.510	27.510	27.510	25.293	1,109,024
2021-11-16	20.840	25.010	20.840	25.010	22.995	2,120,443

← NewerPage 20 of 20 · 1,193 trading days

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.