Zhejiang Liming Intelligent Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	13.930	14.450	13.870	14.270	13.756	2,928,876
2024-10-23	13.890	14.050	13.810	13.920	13.418	1,772,837
2024-10-22	13.780	13.960	13.710	13.940	13.437	1,726,600
2024-10-21	13.780	13.950	13.740	13.780	13.283	1,496,200
2024-10-18	13.500	13.940	13.500	13.800	13.302	1,709,392
2024-10-17	13.830	13.910	13.600	13.600	13.110	1,203,200
2024-10-16	13.600	13.810	13.480	13.680	13.187	1,113,200
2024-10-15	13.900	14.020	13.700	13.710	13.216	1,513,500
2024-10-14	13.910	14.060	13.750	13.940	13.437	1,893,400
2024-10-11	14.040	14.320	13.740	13.900	13.399	1,645,600
2024-10-10	14.150	14.480	14.080	14.170	13.659	1,873,900
2024-10-09	15.010	15.010	13.900	14.160	13.649	3,091,600
2024-10-08	16.030	16.040	14.180	15.160	14.613	4,672,390
2024-09-30	13.820	14.640	13.620	14.590	14.064	3,842,620
2024-09-27	13.090	13.440	13.060	13.400	12.917	1,246,300
2024-09-26	12.700	12.990	12.650	12.990	12.522	1,063,300
2024-09-25	12.720	12.930	12.630	12.700	12.242	1,218,400
2024-09-24	12.390	12.640	12.330	12.640	12.184	1,081,300
2024-09-23	12.250	12.390	12.140	12.350	11.905	366,409
2024-09-20	12.400	12.440	12.220	12.320	11.876	502,500
2024-09-19	12.150	12.480	12.120	12.420	11.972	738,700
2024-09-18	12.210	12.350	11.810	12.100	11.664	767,600
2024-09-13	12.660	12.660	12.210	12.230	11.789	666,100
2024-09-12	12.660	12.850	12.520	12.530	12.078	565,900
2024-09-11	12.820	12.920	12.620	12.750	12.290	749,400
2024-09-10	12.880	12.920	12.640	12.880	12.416	690,004
2024-09-09	12.590	12.820	12.400	12.730	12.271	908,965
2024-09-06	13.000	13.080	12.540	12.670	12.213	1,195,509
2024-09-05	12.920	13.130	12.850	13.020	12.551	727,600
2024-09-04	12.900	12.990	12.760	12.920	12.454	934,300
2024-09-03	12.800	12.970	12.700	12.890	12.425	905,909
2024-09-02	12.790	13.090	12.740	12.800	12.339	1,703,800
2024-08-30	12.710	12.960	12.640	12.790	12.329	836,700
2024-08-29	12.400	12.720	12.390	12.670	12.213	804,800
2024-08-28	12.280	12.650	12.120	12.500	12.049	1,101,900
2024-08-27	12.830	12.840	12.260	12.310	11.866	1,354,100
2024-08-26	12.480	12.840	12.460	12.830	12.367	559,800
2024-08-23	12.640	12.760	12.420	12.570	12.117	637,200
2024-08-22	12.910	12.910	12.600	12.640	12.184	474,400
2024-08-21	12.680	12.890	12.680	12.860	12.396	672,300
2024-08-20	12.920	13.010	12.600	12.670	12.213	864,900
2024-08-19	13.140	13.220	13.000	13.000	12.531	563,000
2024-08-16	13.310	13.350	13.120	13.170	12.695	591,200
2024-08-15	13.250	13.340	13.040	13.250	12.772	636,000
2024-08-14	13.280	13.350	13.170	13.220	12.743	551,800
2024-08-13	13.180	13.250	12.930	13.210	12.734	759,800
2024-08-12	13.120	13.160	12.960	13.050	12.580	913,400
2024-08-09	13.170	13.310	13.080	13.130	12.657	611,300
2024-08-08	13.250	13.330	13.010	13.150	12.676	901,364
2024-08-07	13.220	13.470	13.190	13.280	12.801	787,864
2024-08-06	13.170	13.300	13.080	13.250	12.772	964,700
2024-08-05	13.510	13.700	13.050	13.060	12.589	1,330,987
2024-08-02	13.760	13.930	13.500	13.550	13.061	1,054,900
2024-08-01	13.890	14.040	13.770	13.820	13.322	1,282,300
2024-07-31	13.920	13.950	13.600	13.940	13.437	1,961,100
2024-07-30	13.400	13.560	13.340	13.500	13.013	902,664
2024-07-29	13.600	13.740	13.470	13.470	12.984	964,964
2024-07-26	13.380	13.760	13.330	13.660	13.168	1,147,400
2024-07-25	13.130	13.460	12.790	13.340	12.859	1,629,700
2024-07-24	13.460	13.710	13.250	13.290	12.811	1,203,400

← NewerPage 9 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.