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
2023-10-31	6.610	6.660	6.400	6.420	5.597	49,876,305
2023-10-30	6.630	6.640	6.460	6.560	5.719	38,930,745
2023-10-27	6.510	6.670	6.480	6.660	5.807	28,345,575
2023-10-26	6.450	6.530	6.380	6.510	5.676	27,942,977
2023-10-25	6.450	6.560	6.380	6.470	5.641	60,881,177
2023-10-24	6.320	6.380	6.190	6.230	5.432	30,775,858
2023-10-23	6.340	6.370	6.250	6.280	5.475	22,013,765
2023-10-20	6.390	6.420	6.320	6.340	5.528	19,042,516
2023-10-19	6.470	6.540	6.380	6.390	5.571	22,481,117
2023-10-18	6.600	6.630	6.500	6.510	5.676	18,629,159
2023-10-17	6.620	6.640	6.550	6.600	5.754	18,254,024
2023-10-16	6.680	6.690	6.570	6.600	5.754	22,797,482
2023-10-13	6.710	6.730	6.610	6.660	5.807	25,431,495
2023-10-12	6.720	6.770	6.700	6.720	5.859	19,445,503
2023-10-11	6.720	6.830	6.690	6.700	5.842	30,654,576
2023-10-10	6.950	6.950	6.690	6.710	5.850	45,447,436
2023-10-09	6.810	6.960	6.790	6.900	6.016	32,835,273
2023-09-28	6.880	6.910	6.820	6.850	5.972	25,361,686
2023-09-27	6.910	6.970	6.880	6.890	6.007	24,080,735
2023-09-26	6.900	6.970	6.880	6.920	6.033	25,345,854
2023-09-25	6.890	6.920	6.840	6.870	5.990	28,404,635
2023-09-22	6.850	6.920	6.810	6.900	6.016	29,096,752
2023-09-21	6.870	6.930	6.840	6.860	5.981	27,526,621
2023-09-20	6.860	6.920	6.790	6.880	5.998	33,208,633
2023-09-19	6.840	6.890	6.800	6.870	5.990	26,306,835
2023-09-18	6.850	6.880	6.800	6.830	5.955	23,999,927
2023-09-15	6.890	6.940	6.820	6.850	5.972	37,157,131
2023-09-14	6.890	6.930	6.820	6.900	6.016	32,485,100
2023-09-13	6.900	6.940	6.820	6.860	5.981	22,036,750
2023-09-12	6.980	6.980	6.880	6.900	6.016	26,965,791
2023-09-11	6.910	6.990	6.880	6.960	6.068	37,353,012
2023-09-08	6.920	6.920	6.810	6.880	5.998	29,603,702
2023-09-07	7.000	7.100	6.900	6.920	6.033	43,165,036
2023-09-06	7.020	7.020	6.870	6.980	6.086	61,202,468
2023-09-05	6.990	7.070	6.910	7.040	6.138	103,503,815
2023-09-04	6.730	7.030	6.730	6.960	6.068	108,311,959
2023-09-01	6.460	6.750	6.440	6.730	5.868	69,716,921
2023-08-31	6.450	6.650	6.390	6.460	5.632	65,166,380
2023-08-30	6.300	6.370	6.290	6.310	5.502	21,288,980
2023-08-29	6.350	6.390	6.280	6.290	5.484	35,524,259
2023-08-28	6.480	6.500	6.330	6.360	5.545	42,379,812
2023-08-25	6.160	6.230	6.090	6.170	5.379	22,010,070
2023-08-24	6.230	6.280	6.160	6.170	5.379	23,718,789
2023-08-23	6.310	6.330	6.220	6.230	5.432	22,059,345
2023-08-22	6.300	6.360	6.220	6.310	5.502	23,215,270
2023-08-21	6.350	6.410	6.260	6.280	5.475	21,868,319
2023-08-18	6.470	6.490	6.370	6.370	5.554	19,661,831
2023-08-17	6.460	6.500	6.400	6.480	5.650	27,350,677
2023-08-16	6.550	6.560	6.460	6.500	5.667	17,059,904
2023-08-15	6.500	6.600	6.440	6.560	5.719	26,231,727
2023-08-14	6.460	6.490	6.370	6.480	5.650	27,519,676
2023-08-11	6.750	6.760	6.510	6.530	5.693	33,852,773
2023-08-10	6.690	6.760	6.680	6.750	5.885	17,077,140
2023-08-09	6.740	6.770	6.650	6.710	5.850	35,517,883
2023-08-08	6.820	6.830	6.730	6.780	5.911	23,553,289
2023-08-07	6.840	6.860	6.730	6.820	5.946	29,169,275
2023-08-04	6.950	7.050	6.850	6.860	5.981	32,442,812
2023-08-03	6.910	6.970	6.840	6.950	6.060	31,997,406
2023-08-02	6.870	6.980	6.840	6.940	6.051	49,355,342
2023-08-01	6.900	6.940	6.820	6.860	5.981	34,189,577

← NewerPage 13 of 21 · 1,218 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.