Zhejiang Liming Intelligent Manufacturing Co.,Ltd. (603048.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 13.38 | 13.76 | 13.33 | 13.66 | 13.66 | 1,147,400 |
| 25 Jul 2024 | 13.13 | 13.46 | 12.79 | 13.34 | 13.34 | 1,629,700 |
| 24 Jul 2024 | 13.46 | 13.71 | 13.25 | 13.29 | 13.29 | 1,203,400 |
| 23 Jul 2024 | 13.80 | 13.98 | 13.47 | 13.47 | 13.47 | 946,500 |
| 22 Jul 2024 | 13.77 | 14.16 | 13.70 | 13.86 | 13.86 | 820,237 |
| 19 Jul 2024 | 13.53 | 13.96 | 13.53 | 13.85 | 13.85 | 921,700 |
| 18 Jul 2024 | 13.69 | 13.77 | 13.33 | 13.67 | 13.67 | 1,440,037 |
| 17 Jul 2024 | 14.21 | 14.21 | 13.76 | 13.86 | 13.86 | 1,178,100 |
| 16 Jul 2024 | 14.33 | 14.36 | 14.06 | 14.19 | 14.19 | 1,058,000 |
| 15 Jul 2024 | 14.55 | 14.59 | 14.15 | 14.26 | 14.26 | 960,800 |
| 12 Jul 2024 | 14.40 | 14.75 | 14.37 | 14.55 | 14.55 | 1,695,914 |
| 12 Jul 2024 | 0.35 Dividend | |||||
| 11 Jul 2024 | 14.54 | 14.99 | 14.37 | 14.89 | 14.54 | 2,202,400 |
| 10 Jul 2024 | 14.23 | 14.52 | 14.16 | 14.27 | 13.93 | 1,304,700 |
| 09 Jul 2024 | 13.76 | 14.30 | 13.57 | 14.27 | 13.93 | 1,700,700 |
| 08 Jul 2024 | 13.95 | 14.03 | 13.68 | 13.73 | 13.41 | 1,027,000 |
| 05 Jul 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.63 | - |
| 04 Jul 2024 | 14.35 | 14.52 | 13.88 | 13.96 | 13.63 | 1,148,500 |
| 03 Jul 2024 | 14.64 | 14.90 | 14.30 | 14.31 | 13.97 | 1,047,700 |
| 02 Jul 2024 | 14.61 | 14.95 | 14.51 | 14.70 | 14.35 | 1,185,700 |
| 01 Jul 2024 | 14.68 | 14.80 | 14.06 | 14.75 | 14.40 | 1,835,400 |
| 28 Jun 2024 | 14.40 | 14.84 | 14.40 | 14.52 | 14.18 | 1,389,300 |
| 27 Jun 2024 | 14.75 | 15.17 | 14.54 | 14.54 | 14.20 | 1,873,600 |
| 26 Jun 2024 | 14.00 | 14.85 | 13.90 | 14.82 | 14.47 | 1,801,700 |
| 25 Jun 2024 | 13.72 | 14.68 | 13.70 | 14.13 | 13.80 | 1,492,754 |
| 24 Jun 2024 | 14.12 | 14.25 | 13.54 | 13.72 | 13.40 | 1,656,600 |
| 21 Jun 2024 | 14.36 | 14.52 | 14.17 | 14.28 | 13.94 | 1,279,100 |
| 20 Jun 2024 | 14.67 | 14.77 | 14.35 | 14.36 | 14.02 | 816,000 |
| 19 Jun 2024 | 14.76 | 14.89 | 14.63 | 14.67 | 14.33 | 834,900 |
| 18 Jun 2024 | 14.30 | 14.78 | 14.23 | 14.77 | 14.42 | 1,382,500 |
| 17 Jun 2024 | 14.36 | 14.64 | 14.27 | 14.33 | 13.99 | 1,042,600 |
| 14 Jun 2024 | 14.58 | 14.68 | 14.29 | 14.50 | 14.16 | 905,064 |
| 13 Jun 2024 | 14.52 | 14.75 | 14.36 | 14.54 | 14.20 | 858,364 |
| 12 Jun 2024 | 14.46 | 14.77 | 14.36 | 14.61 | 14.27 | 986,500 |
| 11 Jun 2024 | 14.18 | 14.57 | 13.68 | 14.46 | 14.12 | 1,767,145 |
| 07 Jun 2024 | 13.56 | 14.31 | 13.56 | 14.22 | 13.89 | 2,514,800 |
| 06 Jun 2024 | 14.22 | 14.42 | 13.23 | 13.40 | 13.09 | 2,334,187 |
| 05 Jun 2024 | 14.62 | 14.82 | 14.30 | 14.30 | 13.96 | 1,492,400 |
| 04 Jun 2024 | 15.21 | 15.29 | 14.48 | 14.77 | 14.42 | 2,014,800 |
| 03 Jun 2024 | 15.70 | 15.97 | 15.12 | 15.27 | 14.91 | 2,201,700 |
| 31 May 2024 | 15.40 | 15.74 | 15.26 | 15.62 | 15.25 | 2,177,000 |
| 30 May 2024 | 15.29 | 15.78 | 15.18 | 15.40 | 15.04 | 2,558,600 |
| 29 May 2024 | 14.73 | 15.50 | 14.73 | 15.36 | 15.00 | 2,555,700 |
| 28 May 2024 | 15.01 | 15.12 | 14.74 | 14.88 | 14.53 | 1,446,000 |
| 27 May 2024 | 14.92 | 15.03 | 14.60 | 15.03 | 14.68 | 1,936,974 |
| 24 May 2024 | 15.07 | 15.22 | 14.90 | 14.99 | 14.64 | 1,035,174 |
| 23 May 2024 | 15.36 | 15.53 | 15.00 | 15.09 | 14.74 | 1,747,700 |
| 22 May 2024 | 15.33 | 15.65 | 15.33 | 15.46 | 15.10 | 1,270,700 |
| 21 May 2024 | 15.58 | 15.68 | 15.22 | 15.39 | 15.03 | 1,327,750 |
| 20 May 2024 | 15.53 | 15.80 | 15.42 | 15.57 | 15.20 | 1,456,700 |
| 17 May 2024 | 15.56 | 15.58 | 15.40 | 15.52 | 15.16 | 1,401,087 |
| 16 May 2024 | 15.30 | 15.54 | 15.30 | 15.42 | 15.06 | 1,283,300 |
| 15 May 2024 | 15.32 | 15.58 | 15.19 | 15.32 | 14.96 | 1,538,100 |
| 14 May 2024 | 15.23 | 15.51 | 15.23 | 15.40 | 15.04 | 1,410,100 |
| 13 May 2024 | 15.40 | 15.40 | 15.00 | 15.23 | 14.87 | 2,477,800 |
| 10 May 2024 | 15.82 | 16.05 | 15.55 | 15.60 | 15.23 | 2,318,174 |
| 09 May 2024 | 15.80 | 15.96 | 15.64 | 15.92 | 15.55 | 3,341,801 |
| 08 May 2024 | 15.80 | 16.46 | 15.70 | 15.81 | 15.44 | 5,512,078 |
| 07 May 2024 | 15.81 | 15.88 | 15.63 | 15.80 | 15.43 | 2,733,101 |
| 06 May 2024 | 15.31 | 15.84 | 15.30 | 15.80 | 15.43 | 4,015,346 |
| 30 Apr 2024 | 15.70 | 15.70 | 15.18 | 15.31 | 14.95 | 4,462,862 |
| 29 Apr 2024 | 15.12 | 16.50 | 14.95 | 15.70 | 15.33 | 7,415,800 |
| 26 Apr 2024 | 15.42 | 15.42 | 14.79 | 15.02 | 14.67 | 7,222,374 |
| 25 Apr 2024 | 14.07 | 15.48 | 14.00 | 15.48 | 15.12 | 4,516,600 |
| 24 Apr 2024 | 13.76 | 14.15 | 13.72 | 14.07 | 13.74 | 2,011,445 |
| 23 Apr 2024 | 13.34 | 13.85 | 13.05 | 13.72 | 13.40 | 2,165,974 |
| 22 Apr 2024 | 13.64 | 13.64 | 12.85 | 13.20 | 12.89 | 1,741,600 |
| 19 Apr 2024 | 13.63 | 13.92 | 13.32 | 13.43 | 13.11 | 2,256,300 |
| 18 Apr 2024 | 14.11 | 14.11 | 13.41 | 13.77 | 13.45 | 3,501,874 |
| 17 Apr 2024 | 12.47 | 13.48 | 12.47 | 13.48 | 13.16 | 1,179,045 |
| 16 Apr 2024 | 13.46 | 13.46 | 12.25 | 12.25 | 11.96 | 3,553,745 |
| 15 Apr 2024 | 14.85 | 15.11 | 13.53 | 13.61 | 13.29 | 3,534,100 |
| 12 Apr 2024 | 15.05 | 15.37 | 14.99 | 15.03 | 14.68 | 1,451,500 |
| 11 Apr 2024 | 14.90 | 15.43 | 14.90 | 15.18 | 14.82 | 1,531,300 |
| 10 Apr 2024 | 15.70 | 15.70 | 15.00 | 15.16 | 14.80 | 2,765,300 |
| 09 Apr 2024 | 15.50 | 15.94 | 15.40 | 15.74 | 15.37 | 3,220,100 |
| 08 Apr 2024 | 15.84 | 16.56 | 15.63 | 15.94 | 15.57 | 4,160,600 |
| 03 Apr 2024 | 15.85 | 15.92 | 15.47 | 15.88 | 15.51 | 1,705,600 |
| 02 Apr 2024 | 15.83 | 16.15 | 15.70 | 15.88 | 15.51 | 1,660,243 |
| 01 Apr 2024 | 15.42 | 15.95 | 15.32 | 15.90 | 15.53 | 1,856,500 |
| 29 Mar 2024 | 15.32 | 15.70 | 15.26 | 15.43 | 15.07 | 826,800 |
| 28 Mar 2024 | 14.67 | 15.42 | 14.67 | 15.26 | 14.90 | 1,610,500 |
| 27 Mar 2024 | 15.30 | 15.37 | 14.75 | 14.75 | 14.40 | 1,545,100 |
| 26 Mar 2024 | 15.13 | 15.44 | 14.95 | 15.25 | 14.89 | 1,334,300 |
| 25 Mar 2024 | 15.46 | 15.66 | 15.16 | 15.23 | 14.87 | 1,760,200 |
| 22 Mar 2024 | 15.87 | 15.92 | 15.42 | 15.56 | 15.19 | 1,876,400 |
| 21 Mar 2024 | 15.80 | 15.95 | 15.60 | 15.92 | 15.55 | 2,107,000 |
| 20 Mar 2024 | 15.68 | 16.00 | 15.63 | 15.84 | 15.47 | 1,882,700 |
| 19 Mar 2024 | 15.68 | 15.75 | 15.49 | 15.61 | 15.24 | 1,912,000 |
| 18 Mar 2024 | 15.35 | 15.69 | 15.31 | 15.59 | 15.22 | 2,543,500 |
| 15 Mar 2024 | 14.80 | 15.20 | 14.73 | 15.19 | 14.83 | 2,453,818 |
| 14 Mar 2024 | 14.93 | 15.05 | 14.57 | 14.81 | 14.46 | 2,048,400 |
| 13 Mar 2024 | 14.92 | 15.15 | 14.85 | 14.93 | 14.58 | 2,133,300 |
| 12 Mar 2024 | 14.67 | 14.92 | 14.52 | 14.92 | 14.57 | 2,316,600 |
| 11 Mar 2024 | 14.42 | 14.69 | 14.27 | 14.63 | 14.29 | 2,229,300 |
| 08 Mar 2024 | 14.21 | 14.32 | 14.02 | 14.27 | 13.93 | 1,696,800 |
| 07 Mar 2024 | 14.30 | 14.57 | 14.10 | 14.21 | 13.88 | 2,486,000 |
| 06 Mar 2024 | 13.98 | 14.39 | 13.90 | 14.19 | 13.86 | 2,553,300 |
| 05 Mar 2024 | 14.02 | 14.11 | 13.71 | 13.84 | 13.51 | 1,946,000 |
| 04 Mar 2024 | 14.31 | 14.32 | 13.77 | 14.19 | 13.86 | 2,353,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.