Zhejiang Liming Intelligent Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	15.320	15.320	14.930	15.000	14.531	2,443,140
2025-01-16	15.350	15.680	15.000	15.200	14.725	4,885,300
2025-01-15	15.290	16.480	15.160	15.530	15.045	8,257,030
2025-01-14	13.870	15.290	13.870	15.290	14.812	4,220,140
2025-01-13	14.100	14.590	13.700	13.900	13.466	2,638,550
2025-01-10	14.380	14.670	13.980	14.080	13.640	3,553,497
2025-01-09	13.750	14.500	13.750	14.420	13.970	3,351,469
2025-01-08	13.640	14.300	13.500	14.140	13.698	3,775,040
2025-01-07	13.270	13.660	13.080	13.640	13.214	1,734,871
2025-01-06	13.210	13.450	12.600	13.250	12.836	1,735,280
2025-01-03	14.200	14.360	13.300	13.330	12.914	2,922,045
2025-01-02	14.800	14.940	14.120	14.220	13.776	2,991,324
2024-12-31	15.070	15.400	14.780	14.800	14.338	2,772,900
2024-12-30	15.060	15.560	14.760	15.010	14.541	3,151,099
2024-12-27	14.980	15.330	14.950	15.080	14.609	2,850,652
2024-12-26	14.600	15.780	14.600	15.040	14.570	4,902,500
2024-12-25	14.950	14.950	14.170	14.730	14.270	4,670,900
2024-12-24	14.900	15.500	14.720	14.960	14.493	5,039,982
2024-12-23	16.500	16.550	15.100	15.100	14.628	7,621,600
2024-12-20	16.860	17.100	16.340	16.780	16.256	9,372,861
2024-12-19	18.060	19.300	17.070	17.230	16.692	13,807,651
2024-12-18	16.190	18.060	15.790	18.060	17.496	5,894,264
2024-12-17	17.070	17.650	16.060	16.420	15.907	12,107,189
2024-12-16	15.330	16.860	15.270	16.860	16.333	6,251,399
2024-12-13	15.310	15.590	15.270	15.330	14.851	1,626,600
2024-12-12	15.350	15.540	15.220	15.450	14.967	1,741,945
2024-12-11	15.320	15.360	15.000	15.340	14.861	1,443,245
2024-12-10	15.740	15.740	15.260	15.280	14.803	2,227,300
2024-12-09	15.250	15.570	15.100	15.380	14.900	2,474,300
2024-12-06	15.660	15.740	15.030	15.200	14.725	3,181,745
2024-12-05	15.150	15.850	15.140	15.400	14.919	4,572,600
2024-12-04	14.790	15.530	14.670	15.130	14.657	4,661,965
2024-12-03	14.650	14.820	14.520	14.740	14.280	2,161,990
2024-12-02	14.430	14.650	14.400	14.640	14.183	1,819,765
2024-11-29	14.050	14.460	14.050	14.360	13.911	2,055,400
2024-11-28	14.100	14.300	13.980	14.170	13.727	2,021,800
2024-11-27	14.260	14.300	13.650	14.130	13.689	2,154,900
2024-11-26	14.620	14.630	14.220	14.260	13.815	1,435,600
2024-11-25	14.220	14.680	14.200	14.620	14.163	2,105,164
2024-11-22	14.880	14.980	14.180	14.240	13.795	2,470,728
2024-11-21	14.980	15.160	14.710	14.950	14.483	3,497,100
2024-11-20	14.690	15.090	14.630	15.060	14.590	3,983,600
2024-11-19	14.230	14.890	14.170	14.720	14.260	3,082,309
2024-11-18	14.190	14.490	13.840	14.170	13.727	1,783,700
2024-11-15	14.260	14.530	14.140	14.190	13.747	1,496,400
2024-11-14	14.700	14.730	14.390	14.400	13.950	1,713,701
2024-11-13	14.620	14.720	14.230	14.690	14.231	2,093,366
2024-11-12	14.700	14.950	14.490	14.620	14.163	3,235,500
2024-11-11	14.350	14.780	14.260	14.720	14.260	2,987,000
2024-11-08	14.470	14.580	14.300	14.400	13.950	2,215,900
2024-11-07	14.110	14.560	14.030	14.470	14.018	3,155,965
2024-11-06	14.180	14.250	13.950	14.220	13.776	2,547,200
2024-11-05	13.940	14.130	13.870	14.100	13.660	2,439,500
2024-11-04	13.540	13.990	13.510	13.990	13.553	1,702,764
2024-11-01	13.980	14.060	13.510	13.530	13.107	1,676,464
2024-10-31	14.010	14.120	13.920	14.050	13.611	1,489,714
2024-10-30	14.210	14.340	13.940	14.080	13.572	1,505,014
2024-10-29	14.580	14.580	14.140	14.230	13.717	2,009,700
2024-10-28	14.320	14.470	14.250	14.470	13.948	1,923,303
2024-10-25	14.270	14.340	14.150	14.290	13.775	2,078,565

← NewerPage 8 of 20 · 1,192 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.