Zoomlion Heavy Industry Science and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	7.030	7.290	7.020	7.210	6.286	67,527,066
2024-01-23	6.910	7.100	6.830	7.040	6.138	61,654,206
2024-01-22	7.080	7.130	6.880	6.930	6.042	60,005,407
2024-01-19	7.090	7.220	7.010	7.090	6.182	64,597,012
2024-01-18	6.990	7.110	6.930	7.090	6.182	83,060,868
2024-01-17	6.880	7.200	6.870	7.040	6.138	107,031,794
2024-01-16	6.650	6.880	6.630	6.880	5.998	64,080,663
2024-01-15	6.570	6.680	6.540	6.660	5.807	26,468,671
2024-01-12	6.560	6.670	6.550	6.590	5.746	24,569,305
2024-01-11	6.600	6.650	6.500	6.600	5.754	25,544,015
2024-01-10	6.570	6.650	6.550	6.590	5.746	25,798,088
2024-01-09	6.560	6.620	6.500	6.600	5.754	29,624,380
2024-01-08	6.600	6.640	6.560	6.570	5.728	22,932,856
2024-01-05	6.650	6.710	6.590	6.620	5.772	22,756,530
2024-01-04	6.670	6.680	6.600	6.660	5.807	21,602,210
2024-01-03	6.620	6.680	6.600	6.670	5.815	22,462,875
2024-01-02	6.550	6.670	6.490	6.630	5.781	36,905,402
2023-12-29	6.550	6.600	6.520	6.530	5.693	23,113,166
2023-12-28	6.560	6.580	6.520	6.570	5.728	28,376,925
2023-12-27	6.460	6.550	6.420	6.540	5.702	22,887,303
2023-12-26	6.520	6.540	6.410	6.460	5.632	18,036,262
2023-12-25	6.440	6.530	6.430	6.520	5.685	24,876,675
2023-12-22	6.460	6.490	6.420	6.460	5.632	28,343,945
2023-12-21	6.390	6.460	6.300	6.450	5.624	35,638,934
2023-12-20	6.330	6.450	6.300	6.380	5.563	35,771,930
2023-12-19	6.230	6.320	6.170	6.310	5.502	19,885,283
2023-12-18	6.220	6.270	6.100	6.230	5.432	19,549,686
2023-12-15	6.250	6.330	6.210	6.210	5.414	18,502,953
2023-12-14	6.270	6.320	6.200	6.220	5.423	21,235,002
2023-12-13	6.380	6.380	6.260	6.260	5.458	19,301,490
2023-12-12	6.370	6.410	6.320	6.370	5.554	13,115,065
2023-12-11	6.320	6.380	6.230	6.360	5.545	28,265,941
2023-12-08	6.420	6.550	6.330	6.340	5.528	28,161,580
2023-12-07	6.350	6.450	6.330	6.420	5.597	23,815,717
2023-12-06	6.330	6.390	6.270	6.340	5.528	17,715,332
2023-12-05	6.430	6.430	6.330	6.340	5.528	24,174,293
2023-12-04	6.420	6.470	6.390	6.450	5.624	20,159,285
2023-12-01	6.450	6.470	6.390	6.400	5.580	21,806,336
2023-11-30	6.370	6.480	6.340	6.450	5.624	26,019,703
2023-11-29	6.440	6.460	6.350	6.350	5.536	21,024,045
2023-11-28	6.470	6.470	6.390	6.410	5.589	23,395,895
2023-11-27	6.440	6.500	6.350	6.470	5.641	22,452,830
2023-11-24	6.460	6.480	6.410	6.460	5.632	14,421,900
2023-11-23	6.350	6.490	6.350	6.460	5.632	18,081,709
2023-11-22	6.440	6.470	6.350	6.350	5.536	22,179,519
2023-11-21	6.520	6.590	6.450	6.450	5.624	25,925,328
2023-11-20	6.500	6.520	6.400	6.500	5.667	19,659,720
2023-11-17	6.550	6.550	6.460	6.490	5.658	17,514,201
2023-11-16	6.550	6.600	6.520	6.560	5.719	22,421,584
2023-11-15	6.510	6.570	6.480	6.560	5.719	21,656,163
2023-11-14	6.410	6.490	6.400	6.480	5.650	18,492,196
2023-11-13	6.440	6.450	6.380	6.430	5.606	15,219,371
2023-11-10	6.440	6.480	6.400	6.430	5.606	14,655,226
2023-11-09	6.420	6.490	6.400	6.460	5.632	20,662,014
2023-11-08	6.470	6.500	6.400	6.410	5.589	21,139,158
2023-11-07	6.450	6.490	6.420	6.470	5.641	24,058,843
2023-11-06	6.480	6.490	6.330	6.450	5.624	38,541,513
2023-11-03	6.350	6.500	6.300	6.430	5.606	35,299,961
2023-11-02	6.270	6.370	6.250	6.300	5.493	31,376,911
2023-11-01	6.450	6.450	6.260	6.280	5.475	45,881,548

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.