Zoomlion Heavy Industry Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.800 | 5.830 | 5.720 | 5.740 | 4.775 | 28,529,481 |
| 2023-02-03 | 5.800 | 5.800 | 5.700 | 5.750 | 4.783 | 24,190,462 |
| 2023-02-02 | 5.870 | 5.880 | 5.790 | 5.800 | 4.825 | 24,340,421 |
| 2023-02-01 | 5.850 | 5.860 | 5.790 | 5.860 | 4.875 | 24,333,160 |
| 2023-01-31 | 5.860 | 5.890 | 5.810 | 5.820 | 4.842 | 25,886,001 |
| 2023-01-30 | 5.880 | 5.930 | 5.850 | 5.870 | 4.883 | 30,340,028 |
| 2023-01-20 | 5.800 | 5.840 | 5.790 | 5.840 | 4.858 | 20,514,779 |
| 2023-01-19 | 5.800 | 5.810 | 5.760 | 5.790 | 4.817 | 15,476,769 |
| 2023-01-18 | 5.810 | 5.870 | 5.780 | 5.790 | 4.817 | 19,133,345 |
| 2023-01-17 | 5.770 | 5.820 | 5.750 | 5.800 | 4.825 | 22,065,756 |
| 2023-01-16 | 5.730 | 5.820 | 5.700 | 5.790 | 4.817 | 32,389,225 |
| 2023-01-13 | 5.570 | 5.710 | 5.560 | 5.700 | 4.742 | 29,328,271 |
| 2023-01-12 | 5.610 | 5.620 | 5.550 | 5.570 | 4.634 | 13,524,012 |
| 2023-01-11 | 5.590 | 5.630 | 5.560 | 5.610 | 4.667 | 18,341,912 |
| 2023-01-10 | 5.610 | 5.610 | 5.560 | 5.580 | 4.642 | 13,098,573 |
| 2023-01-09 | 5.540 | 5.620 | 5.540 | 5.610 | 4.667 | 19,777,254 |
| 2023-01-06 | 5.560 | 5.560 | 5.530 | 5.540 | 4.609 | 11,393,927 |
| 2023-01-05 | 5.550 | 5.560 | 5.530 | 5.550 | 4.617 | 14,021,462 |
| 2023-01-04 | 5.490 | 5.560 | 5.460 | 5.530 | 4.600 | 16,581,067 |
| 2023-01-03 | 5.440 | 5.490 | 5.400 | 5.480 | 4.559 | 18,733,448 |
| 2022-12-30 | 5.400 | 5.470 | 5.400 | 5.440 | 4.526 | 13,010,323 |
| 2022-12-29 | 5.450 | 5.460 | 5.410 | 5.420 | 4.509 | 13,801,243 |
| 2022-12-28 | 5.570 | 5.570 | 5.460 | 5.470 | 4.551 | 17,908,147 |
| 2022-12-27 | 5.540 | 5.560 | 5.520 | 5.550 | 4.617 | 9,228,969 |
| 2022-12-26 | 5.480 | 5.530 | 5.480 | 5.520 | 4.592 | 10,411,601 |
| 2022-12-23 | 5.490 | 5.530 | 5.440 | 5.470 | 4.551 | 13,663,183 |
| 2022-12-22 | 5.580 | 5.610 | 5.480 | 5.490 | 4.567 | 19,755,433 |
| 2022-12-21 | 5.570 | 5.620 | 5.540 | 5.560 | 4.625 | 14,270,729 |
| 2022-12-20 | 5.620 | 5.640 | 5.550 | 5.570 | 4.634 | 18,584,458 |
| 2022-12-19 | 5.750 | 5.790 | 5.600 | 5.620 | 4.675 | 21,252,302 |
| 2022-12-16 | 5.720 | 5.820 | 5.710 | 5.780 | 4.808 | 17,768,251 |
| 2022-12-15 | 5.800 | 5.830 | 5.730 | 5.740 | 4.775 | 18,045,193 |
| 2022-12-14 | 5.820 | 5.860 | 5.800 | 5.820 | 4.842 | 14,873,196 |
| 2022-12-13 | 5.820 | 5.850 | 5.780 | 5.830 | 4.850 | 18,002,709 |
| 2022-12-12 | 5.950 | 5.960 | 5.810 | 5.820 | 4.842 | 35,432,918 |
| 2022-12-09 | 5.880 | 6.020 | 5.850 | 5.970 | 4.966 | 55,697,758 |
| 2022-12-08 | 5.920 | 5.930 | 5.860 | 5.890 | 4.900 | 20,636,035 |
| 2022-12-07 | 5.900 | 5.940 | 5.850 | 5.880 | 4.892 | 25,377,247 |
| 2022-12-06 | 5.960 | 5.970 | 5.890 | 5.930 | 4.933 | 22,489,307 |
| 2022-12-05 | 5.800 | 5.980 | 5.800 | 5.960 | 4.958 | 47,159,639 |
| 2022-12-02 | 5.800 | 5.830 | 5.760 | 5.790 | 4.817 | 21,186,365 |
| 2022-12-01 | 5.890 | 5.900 | 5.800 | 5.810 | 4.833 | 26,832,299 |
| 2022-11-30 | 5.890 | 5.910 | 5.810 | 5.840 | 4.858 | 29,229,148 |
| 2022-11-29 | 5.730 | 5.910 | 5.720 | 5.910 | 4.917 | 54,894,230 |
| 2022-11-28 | 5.750 | 5.760 | 5.650 | 5.690 | 4.734 | 20,975,516 |
| 2022-11-25 | 5.730 | 5.820 | 5.700 | 5.790 | 4.817 | 30,836,341 |
| 2022-11-24 | 5.730 | 5.780 | 5.710 | 5.750 | 4.783 | 18,075,353 |
| 2022-11-23 | 5.660 | 5.780 | 5.630 | 5.720 | 4.758 | 27,809,936 |
| 2022-11-22 | 5.630 | 5.730 | 5.600 | 5.660 | 4.709 | 26,038,285 |
| 2022-11-21 | 5.670 | 5.670 | 5.600 | 5.620 | 4.675 | 18,866,226 |
| 2022-11-18 | 5.740 | 5.750 | 5.660 | 5.670 | 4.717 | 18,688,209 |
| 2022-11-17 | 5.750 | 5.760 | 5.680 | 5.730 | 4.767 | 18,793,526 |
| 2022-11-16 | 5.820 | 5.840 | 5.730 | 5.750 | 4.783 | 19,481,717 |
| 2022-11-15 | 5.740 | 5.820 | 5.720 | 5.800 | 4.825 | 28,119,265 |
| 2022-11-14 | 5.710 | 5.850 | 5.710 | 5.760 | 4.792 | 67,043,037 |
| 2022-11-11 | 5.630 | 5.760 | 5.590 | 5.710 | 4.750 | 49,813,844 |
| 2022-11-10 | 5.560 | 5.570 | 5.490 | 5.540 | 4.609 | 19,334,765 |
| 2022-11-09 | 5.590 | 5.600 | 5.560 | 5.570 | 4.634 | 11,784,356 |
| 2022-11-08 | 5.610 | 5.620 | 5.550 | 5.580 | 4.642 | 14,813,226 |
| 2022-11-07 | 5.580 | 5.620 | 5.550 | 5.600 | 4.659 | 20,474,290 |
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.