Zoomlion Heavy Industry Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.490 | 5.600 | 5.480 | 5.580 | 4.642 | 26,661,597 |
| 2022-11-03 | 5.500 | 5.510 | 5.450 | 5.490 | 4.567 | 16,237,425 |
| 2022-11-02 | 5.480 | 5.540 | 5.430 | 5.510 | 4.584 | 25,590,831 |
| 2022-11-01 | 5.360 | 5.500 | 5.340 | 5.500 | 4.575 | 31,574,672 |
| 2022-10-31 | 5.470 | 5.470 | 5.310 | 5.350 | 4.451 | 22,771,487 |
| 2022-10-28 | 5.590 | 5.610 | 5.450 | 5.490 | 4.567 | 16,120,630 |
| 2022-10-27 | 5.620 | 5.640 | 5.580 | 5.590 | 4.650 | 13,007,645 |
| 2022-10-26 | 5.550 | 5.640 | 5.550 | 5.580 | 4.642 | 15,955,037 |
| 2022-10-25 | 5.520 | 5.580 | 5.400 | 5.540 | 4.609 | 17,605,287 |
| 2022-10-24 | 5.600 | 5.660 | 5.470 | 5.500 | 4.575 | 29,311,388 |
| 2022-10-21 | 5.630 | 5.700 | 5.580 | 5.600 | 4.659 | 16,417,057 |
| 2022-10-20 | 5.670 | 5.710 | 5.620 | 5.630 | 4.684 | 15,274,004 |
| 2022-10-19 | 5.740 | 5.770 | 5.660 | 5.660 | 4.709 | 16,757,640 |
| 2022-10-18 | 5.860 | 5.870 | 5.740 | 5.750 | 4.783 | 24,468,124 |
| 2022-10-17 | 5.880 | 5.890 | 5.830 | 5.830 | 4.850 | 23,153,730 |
| 2022-10-14 | 5.880 | 5.930 | 5.860 | 5.870 | 4.883 | 19,516,084 |
| 2022-10-13 | 5.820 | 5.910 | 5.780 | 5.870 | 4.883 | 22,483,760 |
| 2022-10-12 | 5.580 | 5.820 | 5.560 | 5.820 | 4.842 | 31,499,550 |
| 2022-10-11 | 5.550 | 5.590 | 5.520 | 5.570 | 4.634 | 11,043,565 |
| 2022-10-10 | 5.540 | 5.640 | 5.520 | 5.540 | 4.609 | 12,734,165 |
| 2022-09-30 | 5.530 | 5.600 | 5.510 | 5.540 | 4.609 | 13,463,404 |
| 2022-09-29 | 5.630 | 5.660 | 5.500 | 5.540 | 4.609 | 16,000,251 |
| 2022-09-28 | 5.760 | 5.770 | 5.580 | 5.590 | 4.650 | 18,136,242 |
| 2022-09-27 | 5.680 | 5.760 | 5.660 | 5.760 | 4.792 | 13,115,264 |
| 2022-09-26 | 5.820 | 5.830 | 5.660 | 5.680 | 4.725 | 21,472,950 |
| 2022-09-23 | 5.830 | 5.910 | 5.810 | 5.830 | 4.850 | 14,564,927 |
| 2022-09-22 | 5.840 | 5.880 | 5.810 | 5.850 | 4.867 | 16,716,396 |
| 2022-09-21 | 5.790 | 5.890 | 5.760 | 5.850 | 4.867 | 18,997,488 |
| 2022-09-20 | 5.810 | 5.860 | 5.790 | 5.790 | 4.817 | 10,483,334 |
| 2022-09-19 | 5.780 | 5.850 | 5.730 | 5.810 | 4.833 | 21,926,056 |
| 2022-09-16 | 5.950 | 5.970 | 5.770 | 5.780 | 4.808 | 27,247,385 |
| 2022-09-15 | 6.000 | 6.020 | 5.900 | 5.950 | 4.950 | 23,967,410 |
| 2022-09-14 | 5.950 | 6.030 | 5.920 | 5.970 | 4.966 | 18,213,116 |
| 2022-09-13 | 6.010 | 6.070 | 5.980 | 6.000 | 4.991 | 17,504,165 |
| 2022-09-09 | 5.870 | 6.030 | 5.870 | 6.010 | 5.000 | 38,221,380 |
| 2022-09-08 | 5.860 | 5.890 | 5.840 | 5.880 | 4.892 | 12,976,241 |
| 2022-09-07 | 5.880 | 5.890 | 5.850 | 5.860 | 4.875 | 10,930,202 |
| 2022-09-06 | 5.830 | 5.920 | 5.830 | 5.890 | 4.900 | 15,476,301 |
| 2022-09-05 | 5.820 | 5.840 | 5.790 | 5.820 | 4.842 | 16,407,771 |
| 2022-09-02 | 5.820 | 5.850 | 5.810 | 5.820 | 4.842 | 13,585,954 |
| 2022-09-01 | 5.770 | 5.870 | 5.770 | 5.820 | 4.842 | 18,297,602 |
| 2022-08-31 | 5.840 | 5.850 | 5.760 | 5.770 | 4.800 | 21,634,353 |
| 2022-08-30 | 5.840 | 5.900 | 5.820 | 5.840 | 4.858 | 13,016,301 |
| 2022-08-29 | 5.770 | 5.850 | 5.740 | 5.830 | 4.850 | 15,350,507 |
| 2022-08-26 | 5.870 | 5.890 | 5.840 | 5.840 | 4.858 | 14,738,442 |
| 2022-08-25 | 5.880 | 5.910 | 5.800 | 5.870 | 4.883 | 20,621,251 |
| 2022-08-24 | 6.000 | 6.010 | 5.860 | 5.880 | 4.892 | 28,700,137 |
| 2022-08-23 | 6.010 | 6.010 | 5.970 | 5.980 | 4.975 | 23,039,959 |
| 2022-08-22 | 6.000 | 6.030 | 5.970 | 6.030 | 5.016 | 24,605,132 |
| 2022-08-19 | 6.050 | 6.090 | 6.000 | 6.020 | 5.008 | 24,836,801 |
| 2022-08-18 | 6.130 | 6.130 | 6.030 | 6.060 | 5.041 | 23,420,365 |
| 2022-08-17 | 6.160 | 6.180 | 6.060 | 6.140 | 5.108 | 18,582,257 |
| 2022-08-16 | 6.150 | 6.190 | 6.140 | 6.150 | 5.116 | 19,080,153 |
| 2022-08-15 | 6.140 | 6.190 | 6.110 | 6.150 | 5.116 | 21,243,883 |
| 2022-08-12 | 6.110 | 6.170 | 6.090 | 6.160 | 5.125 | 23,283,003 |
| 2022-08-11 | 5.980 | 6.130 | 5.980 | 6.120 | 5.091 | 30,292,195 |
| 2022-08-10 | 5.980 | 6.010 | 5.960 | 5.970 | 4.966 | 15,737,120 |
| 2022-08-09 | 6.040 | 6.040 | 5.970 | 5.980 | 4.975 | 20,157,718 |
| 2022-08-08 | 6.050 | 6.080 | 6.010 | 6.040 | 5.025 | 15,044,230 |
| 2022-08-05 | 5.970 | 6.050 | 5.950 | 6.050 | 5.033 | 21,090,494 |
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.