Zoomlion Heavy Industry Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8.620 | 8.730 | 8.490 | 8.500 | 7.411 | 59,142,463 |
| 2024-04-26 | 8.510 | 8.640 | 8.410 | 8.620 | 7.516 | 63,690,564 |
| 2024-04-25 | 8.540 | 8.660 | 8.500 | 8.540 | 7.446 | 39,820,080 |
| 2024-04-24 | 8.600 | 8.640 | 8.450 | 8.590 | 7.489 | 60,477,769 |
| 2024-04-23 | 8.820 | 8.850 | 8.510 | 8.570 | 7.472 | 67,501,319 |
| 2024-04-22 | 9.180 | 9.250 | 8.760 | 8.820 | 7.690 | 91,347,679 |
| 2024-04-19 | 9.120 | 9.290 | 9.100 | 9.210 | 8.030 | 40,772,702 |
| 2024-04-18 | 9.300 | 9.530 | 9.160 | 9.220 | 8.039 | 66,395,760 |
| 2024-04-17 | 9.050 | 9.370 | 8.910 | 9.350 | 8.152 | 85,027,540 |
| 2024-04-16 | 9.180 | 9.230 | 8.950 | 9.070 | 7.908 | 62,319,915 |
| 2024-04-15 | 9.040 | 9.300 | 8.990 | 9.250 | 8.065 | 84,167,123 |
| 2024-04-12 | 9.120 | 9.180 | 8.990 | 9.050 | 7.890 | 47,809,469 |
| 2024-04-11 | 8.740 | 9.280 | 8.690 | 9.120 | 7.951 | 106,554,584 |
| 2024-04-10 | 8.540 | 8.920 | 8.540 | 8.790 | 7.664 | 75,666,216 |
| 2024-04-09 | 8.630 | 8.780 | 8.500 | 8.530 | 7.437 | 40,583,241 |
| 2024-04-08 | 8.360 | 8.740 | 8.360 | 8.660 | 7.550 | 65,120,560 |
| 2024-04-03 | 8.490 | 8.500 | 8.400 | 8.480 | 7.393 | 32,898,967 |
| 2024-04-02 | 8.520 | 8.610 | 8.400 | 8.490 | 7.402 | 42,168,167 |
| 2024-04-01 | 8.250 | 8.580 | 8.250 | 8.510 | 7.420 | 82,511,484 |
| 2024-03-29 | 8.080 | 8.210 | 7.980 | 8.210 | 7.158 | 36,305,445 |
| 2024-03-28 | 7.920 | 8.090 | 7.840 | 8.030 | 7.001 | 36,744,278 |
| 2024-03-27 | 8.060 | 8.130 | 7.920 | 7.920 | 6.905 | 38,084,759 |
| 2024-03-26 | 7.920 | 8.090 | 7.900 | 8.060 | 7.027 | 56,772,762 |
| 2024-03-25 | 7.750 | 8.100 | 7.730 | 7.950 | 6.931 | 75,772,820 |
| 2024-03-22 | 7.690 | 7.830 | 7.680 | 7.720 | 6.731 | 50,205,448 |
| 2024-03-21 | 7.790 | 7.810 | 7.690 | 7.720 | 6.731 | 32,929,500 |
| 2024-03-20 | 7.830 | 7.890 | 7.720 | 7.770 | 6.774 | 36,517,812 |
| 2024-03-19 | 7.940 | 8.010 | 7.850 | 7.850 | 6.844 | 34,160,029 |
| 2024-03-18 | 7.800 | 8.040 | 7.780 | 7.980 | 6.958 | 59,054,038 |
| 2024-03-15 | 7.870 | 7.940 | 7.750 | 7.790 | 6.792 | 45,163,308 |
| 2024-03-14 | 7.660 | 7.940 | 7.650 | 7.880 | 6.870 | 78,564,937 |
| 2024-03-13 | 7.780 | 7.840 | 7.630 | 7.640 | 6.661 | 63,390,933 |
| 2024-03-12 | 7.920 | 7.930 | 7.700 | 7.790 | 6.792 | 55,849,725 |
| 2024-03-11 | 8.100 | 8.180 | 7.850 | 7.950 | 6.931 | 61,198,559 |
| 2024-03-08 | 8.230 | 8.280 | 8.050 | 8.110 | 7.071 | 60,049,829 |
| 2024-03-07 | 8.270 | 8.390 | 8.220 | 8.230 | 7.176 | 47,541,512 |
| 2024-03-06 | 8.040 | 8.340 | 8.010 | 8.260 | 7.202 | 79,973,265 |
| 2024-03-05 | 7.990 | 8.050 | 7.930 | 8.030 | 7.001 | 35,373,039 |
| 2024-03-04 | 7.960 | 8.090 | 7.950 | 8.000 | 6.975 | 40,729,736 |
| 2024-03-01 | 8.020 | 8.150 | 7.950 | 8.000 | 6.975 | 50,058,443 |
| 2024-02-29 | 7.760 | 8.030 | 7.750 | 8.000 | 6.975 | 57,148,026 |
| 2024-02-28 | 7.990 | 8.000 | 7.750 | 7.790 | 6.792 | 75,120,471 |
| 2024-02-27 | 8.000 | 8.090 | 7.930 | 8.010 | 6.984 | 48,797,405 |
| 2024-02-26 | 8.010 | 8.100 | 7.950 | 8.010 | 6.984 | 52,228,060 |
| 2024-02-23 | 8.130 | 8.200 | 7.860 | 7.970 | 6.949 | 72,943,195 |
| 2024-02-22 | 8.010 | 8.140 | 7.980 | 8.140 | 7.097 | 47,834,108 |
| 2024-02-21 | 8.100 | 8.250 | 8.030 | 8.040 | 7.010 | 65,198,987 |
| 2024-02-20 | 7.910 | 8.180 | 7.830 | 8.150 | 7.106 | 65,819,725 |
| 2024-02-19 | 7.760 | 7.920 | 7.650 | 7.920 | 6.905 | 75,836,302 |
| 2024-02-08 | 7.690 | 7.840 | 7.620 | 7.740 | 6.748 | 73,773,749 |
| 2024-02-07 | 7.800 | 7.830 | 7.600 | 7.720 | 6.731 | 95,010,605 |
| 2024-02-06 | 7.390 | 7.790 | 7.340 | 7.790 | 6.792 | 104,261,521 |
| 2024-02-05 | 7.350 | 7.530 | 7.300 | 7.440 | 6.487 | 85,088,187 |
| 2024-02-02 | 7.220 | 7.450 | 7.170 | 7.350 | 6.408 | 80,201,710 |
| 2024-02-01 | 7.160 | 7.270 | 7.110 | 7.200 | 6.277 | 54,208,918 |
| 2024-01-31 | 7.340 | 7.370 | 7.160 | 7.200 | 6.277 | 57,803,622 |
| 2024-01-30 | 7.340 | 7.480 | 7.290 | 7.370 | 6.426 | 67,461,204 |
| 2024-01-29 | 7.300 | 7.450 | 7.290 | 7.370 | 6.426 | 69,228,740 |
| 2024-01-26 | 7.250 | 7.350 | 7.220 | 7.290 | 6.356 | 56,856,444 |
| 2024-01-25 | 7.190 | 7.270 | 7.130 | 7.250 | 6.321 | 65,072,059 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-22 | 0.2000 CNY |
| 2026-01-09 | 0.2000 CNY |
| 2025-07-25 | 0.3000 CNY |
| 2024-07-26 | 0.3200 CNY |
| 2023-07-21 | 0.3200 CNY |
| 2022-07-08 | 0.3200 CNY |
| 2021-07-07 | 0.3200 CNY |
| 2020-10-27 | 0.2100 CNY |
| 2019-08-05 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.