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
2023-05-05	6.620	6.620	6.510	6.580	5.474	38,325,447
2023-05-04	6.470	6.610	6.420	6.580	5.474	47,520,344
2023-04-28	6.190	6.490	6.180	6.480	5.391	49,170,779
2023-04-27	6.120	6.200	6.070	6.190	5.149	21,692,469
2023-04-26	6.090	6.150	6.050	6.110	5.083	17,223,926
2023-04-25	6.080	6.170	6.010	6.100	5.075	31,451,919
2023-04-24	6.300	6.310	6.020	6.050	5.033	49,671,304
2023-04-21	6.420	6.540	6.280	6.300	5.241	45,256,048
2023-04-20	6.390	6.440	6.350	6.410	5.333	19,308,157
2023-04-19	6.470	6.480	6.400	6.410	5.333	23,572,824
2023-04-18	6.420	6.540	6.390	6.450	5.366	42,028,142
2023-04-17	6.290	6.430	6.260	6.410	5.333	33,178,291
2023-04-14	6.310	6.330	6.240	6.270	5.216	30,562,759
2023-04-13	6.340	6.370	6.290	6.310	5.249	19,421,150
2023-04-12	6.440	6.450	6.330	6.350	5.283	24,913,966
2023-04-11	6.370	6.400	6.300	6.400	5.324	20,240,745
2023-04-10	6.400	6.420	6.330	6.350	5.283	18,601,844
2023-04-07	6.480	6.480	6.380	6.390	5.316	19,005,146
2023-04-06	6.430	6.480	6.380	6.450	5.366	24,900,094
2023-04-04	6.430	6.460	6.370	6.440	5.357	33,674,753
2023-04-03	6.240	6.480	6.200	6.430	5.349	55,455,115
2023-03-31	6.200	6.290	6.170	6.210	5.166	34,290,507
2023-03-30	6.200	6.240	6.080	6.170	5.133	30,731,447
2023-03-29	6.190	6.190	6.110	6.160	5.125	22,463,850
2023-03-28	6.180	6.240	6.140	6.150	5.116	22,032,988
2023-03-27	6.230	6.240	6.130	6.170	5.133	28,670,100
2023-03-24	6.330	6.340	6.150	6.230	5.183	41,364,459
2023-03-23	6.340	6.350	6.250	6.320	5.258	31,857,220
2023-03-22	6.390	6.420	6.330	6.350	5.283	22,971,346
2023-03-21	6.400	6.450	6.330	6.360	5.291	29,034,387
2023-03-20	6.430	6.620	6.370	6.390	5.316	54,190,650
2023-03-17	6.390	6.480	6.370	6.400	5.324	28,916,910
2023-03-16	6.480	6.520	6.300	6.330	5.266	37,811,007
2023-03-15	6.420	6.550	6.380	6.480	5.391	29,030,687
2023-03-14	6.540	6.540	6.340	6.370	5.299	30,481,288
2023-03-13	6.430	6.570	6.420	6.480	5.391	31,424,321
2023-03-10	6.520	6.550	6.410	6.430	5.349	36,853,980
2023-03-09	6.670	6.680	6.500	6.530	5.432	36,591,808
2023-03-08	6.620	6.680	6.580	6.660	5.540	29,055,323
2023-03-07	6.710	6.800	6.640	6.650	5.532	42,575,557
2023-03-06	6.860	6.860	6.700	6.740	5.607	81,654,431
2023-03-03	6.810	6.870	6.800	6.860	5.707	34,343,386
2023-03-02	6.770	6.880	6.760	6.850	5.699	42,613,699
2023-03-01	6.710	6.830	6.680	6.800	5.657	49,509,164
2023-02-28	6.710	6.750	6.630	6.710	5.582	36,702,914
2023-02-27	6.680	6.790	6.660	6.710	5.582	41,791,951
2023-02-24	6.820	6.830	6.680	6.730	5.599	48,989,070
2023-02-23	6.840	6.870	6.770	6.820	5.674	41,884,265
2023-02-22	6.820	6.900	6.770	6.840	5.690	58,655,587
2023-02-21	6.880	7.000	6.750	6.870	5.715	100,337,160
2023-02-20	6.440	6.920	6.430	6.880	5.723	179,376,640
2023-02-17	6.330	6.520	6.330	6.420	5.341	66,123,633
2023-02-16	6.480	6.510	6.270	6.320	5.258	69,499,249
2023-02-15	6.480	6.570	6.450	6.510	5.416	77,411,752
2023-02-14	6.460	6.520	6.340	6.500	5.407	91,966,009
2023-02-13	6.080	6.580	6.080	6.450	5.366	194,762,133
2023-02-10	5.830	6.100	5.820	6.060	5.041	141,059,713
2023-02-09	5.750	5.840	5.720	5.830	4.850	31,372,030
2023-02-08	5.760	5.790	5.720	5.730	4.767	16,462,028
2023-02-07	5.750	5.760	5.720	5.750	4.783	20,439,041

← NewerPage 15 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.