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
2023-08-01	6.900	6.940	6.820	6.860	5.981	34,189,577
2023-07-31	6.890	6.980	6.840	6.890	6.007	42,584,508
2023-07-28	6.720	6.880	6.700	6.870	5.990	44,306,116
2023-07-27	6.780	6.810	6.710	6.730	5.868	34,608,649
2023-07-26	6.870	6.880	6.710	6.760	5.894	42,521,734
2023-07-25	6.640	6.890	6.630	6.870	5.990	76,880,204
2023-07-24	6.680	6.680	6.540	6.610	5.763	32,942,299
2023-07-21	6.720	6.720	6.580	6.620	5.772	40,095,916
2023-07-20	7.070	7.120	6.960	6.980	5.807	52,322,457
2023-07-19	7.040	7.110	7.030	7.070	5.882	33,721,424
2023-07-18	7.000	7.100	6.920	7.060	5.873	42,237,184
2023-07-17	6.900	7.050	6.870	7.000	5.823	43,796,639
2023-07-14	6.690	6.980	6.680	6.920	5.757	68,125,124
2023-07-13	6.670	6.700	6.640	6.690	5.565	14,772,012
2023-07-12	6.740	6.780	6.620	6.640	5.524	20,403,830
2023-07-11	6.650	6.740	6.610	6.740	5.607	22,659,708
2023-07-10	6.740	6.740	6.630	6.650	5.532	19,821,555
2023-07-07	6.670	6.790	6.620	6.710	5.582	24,274,945
2023-07-06	6.660	6.690	6.610	6.660	5.540	21,098,353
2023-07-05	6.710	6.730	6.660	6.680	5.557	18,988,245
2023-07-04	6.730	6.790	6.680	6.710	5.582	26,189,898
2023-07-03	6.750	6.790	6.680	6.740	5.607	31,965,917
2023-06-30	6.700	6.760	6.620	6.750	5.615	42,967,808
2023-06-29	6.740	6.790	6.670	6.750	5.615	37,689,657
2023-06-28	6.650	6.690	6.610	6.680	5.557	21,427,313
2023-06-27	6.600	6.650	6.560	6.640	5.524	24,758,840
2023-06-26	6.620	6.700	6.560	6.580	5.474	31,168,077
2023-06-21	6.690	6.700	6.620	6.620	5.507	24,696,225
2023-06-20	6.660	6.730	6.640	6.700	5.574	27,072,474
2023-06-19	6.690	6.710	6.630	6.660	5.540	25,725,423
2023-06-16	6.640	6.730	6.610	6.670	5.549	39,416,118
2023-06-15	6.590	6.660	6.550	6.640	5.524	41,091,714
2023-06-14	6.470	6.640	6.450	6.590	5.482	52,025,280
2023-06-13	6.430	6.460	6.400	6.450	5.366	16,674,701
2023-06-12	6.460	6.500	6.410	6.440	5.357	22,485,714
2023-06-09	6.440	6.470	6.400	6.470	5.382	22,637,656
2023-06-08	6.360	6.450	6.300	6.450	5.366	31,088,324
2023-06-07	6.380	6.410	6.330	6.340	5.274	18,783,585
2023-06-06	6.460	6.500	6.360	6.370	5.299	30,663,099
2023-06-05	6.500	6.500	6.420	6.470	5.382	35,769,934
2023-06-02	6.380	6.490	6.350	6.460	5.374	50,206,621
2023-06-01	6.350	6.420	6.280	6.350	5.283	48,812,152
2023-05-31	6.270	6.350	6.190	6.330	5.266	45,421,717
2023-05-30	6.250	6.430	6.150	6.240	5.191	55,337,899
2023-05-29	6.250	6.300	6.150	6.200	5.158	25,514,374
2023-05-26	6.130	6.190	6.080	6.180	5.141	14,897,408
2023-05-25	6.090	6.150	6.070	6.130	5.100	17,565,210
2023-05-24	6.240	6.240	6.080	6.090	5.066	31,697,160
2023-05-23	6.300	6.330	6.250	6.250	5.199	17,073,093
2023-05-22	6.260	6.320	6.220	6.300	5.241	25,351,190
2023-05-19	6.450	6.460	6.300	6.310	5.249	25,205,011
2023-05-18	6.440	6.500	6.410	6.460	5.374	18,275,084
2023-05-17	6.400	6.500	6.360	6.420	5.341	20,610,708
2023-05-16	6.450	6.450	6.370	6.390	5.316	19,191,730
2023-05-15	6.430	6.480	6.310	6.440	5.357	26,631,484
2023-05-12	6.510	6.550	6.430	6.430	5.349	17,902,905
2023-05-11	6.560	6.580	6.500	6.510	5.416	17,634,190
2023-05-10	6.580	6.620	6.500	6.530	5.432	27,245,259
2023-05-09	6.620	6.710	6.560	6.570	5.466	45,075,471
2023-05-08	6.590	6.640	6.540	6.600	5.491	40,600,311

← NewerPage 14 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.