Zhejiang Liming Intelligent Manufacturing Co.,Ltd. (603048.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 03:00PM CST. Market open.
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Sept 2024 | 12.15 | 12.48 | 12.12 | 12.42 | 12.42 | 738,700 |
| 18 Sept 2024 | 12.21 | 12.35 | 11.81 | 12.10 | 12.10 | 767,600 |
| 13 Sept 2024 | 12.66 | 12.66 | 12.21 | 12.23 | 12.23 | 666,100 |
| 12 Sept 2024 | 12.66 | 12.85 | 12.52 | 12.53 | 12.53 | 565,900 |
| 11 Sept 2024 | 12.82 | 12.92 | 12.62 | 12.75 | 12.75 | 749,400 |
| 10 Sept 2024 | 12.88 | 12.92 | 12.64 | 12.88 | 12.88 | 690,004 |
| 09 Sept 2024 | 12.59 | 12.82 | 12.40 | 12.73 | 12.73 | 908,965 |
| 06 Sept 2024 | 13.00 | 13.08 | 12.54 | 12.67 | 12.67 | 1,195,509 |
| 05 Sept 2024 | 12.92 | 13.13 | 12.85 | 13.02 | 13.02 | 727,600 |
| 04 Sept 2024 | 12.90 | 12.99 | 12.76 | 12.92 | 12.92 | 934,300 |
| 03 Sept 2024 | 12.80 | 12.97 | 12.70 | 12.89 | 12.89 | 905,909 |
| 02 Sept 2024 | 12.79 | 13.09 | 12.74 | 12.80 | 12.80 | 1,703,800 |
| 30 Aug 2024 | 12.71 | 12.96 | 12.64 | 12.79 | 12.79 | 836,700 |
| 29 Aug 2024 | 12.40 | 12.72 | 12.39 | 12.67 | 12.67 | 804,800 |
| 28 Aug 2024 | 12.28 | 12.65 | 12.12 | 12.50 | 12.50 | 1,101,900 |
| 27 Aug 2024 | 12.83 | 12.84 | 12.26 | 12.31 | 12.31 | 1,354,100 |
| 26 Aug 2024 | 12.48 | 12.84 | 12.46 | 12.83 | 12.83 | 559,800 |
| 23 Aug 2024 | 12.64 | 12.76 | 12.42 | 12.57 | 12.57 | 637,200 |
| 22 Aug 2024 | 12.91 | 12.91 | 12.60 | 12.64 | 12.64 | 474,400 |
| 21 Aug 2024 | 12.68 | 12.89 | 12.68 | 12.86 | 12.86 | 672,300 |
| 20 Aug 2024 | 12.92 | 13.01 | 12.60 | 12.67 | 12.67 | 864,900 |
| 19 Aug 2024 | 13.14 | 13.22 | 13.00 | 13.00 | 13.00 | 563,000 |
| 16 Aug 2024 | 13.31 | 13.35 | 13.12 | 13.17 | 13.17 | 591,200 |
| 15 Aug 2024 | 13.25 | 13.34 | 13.04 | 13.25 | 13.25 | 636,000 |
| 14 Aug 2024 | 13.28 | 13.35 | 13.17 | 13.22 | 13.22 | 551,800 |
| 13 Aug 2024 | 13.18 | 13.25 | 12.93 | 13.21 | 13.21 | 759,800 |
| 12 Aug 2024 | 13.12 | 13.16 | 12.96 | 13.05 | 13.05 | 913,400 |
| 09 Aug 2024 | 13.17 | 13.31 | 13.08 | 13.13 | 13.13 | 611,300 |
| 08 Aug 2024 | 13.25 | 13.33 | 13.01 | 13.15 | 13.15 | 901,364 |
| 07 Aug 2024 | 13.22 | 13.47 | 13.19 | 13.28 | 13.28 | 787,864 |
| 06 Aug 2024 | 13.17 | 13.30 | 13.08 | 13.25 | 13.25 | 964,700 |
| 05 Aug 2024 | 13.51 | 13.70 | 13.05 | 13.06 | 13.06 | 1,330,987 |
| 02 Aug 2024 | 13.76 | 13.93 | 13.50 | 13.55 | 13.55 | 1,054,900 |
| 01 Aug 2024 | 13.89 | 14.04 | 13.77 | 13.82 | 13.82 | 1,282,300 |
| 31 Jul 2024 | 13.92 | 13.95 | 13.60 | 13.94 | 13.94 | 1,961,100 |
| 30 Jul 2024 | 13.40 | 13.56 | 13.34 | 13.50 | 13.50 | 902,664 |
| 29 Jul 2024 | 13.60 | 13.74 | 13.47 | 13.47 | 13.47 | 964,964 |
| 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 |
| *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.