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
2022-08-04	5.940	5.990	5.900	5.970	4.966	22,335,955
2022-08-03	6.060	6.130	5.900	5.930	4.933	34,954,692
2022-08-02	6.140	6.150	6.000	6.070	5.050	52,374,902
2022-08-01	6.140	6.210	6.100	6.180	5.141	25,456,114
2022-07-29	6.210	6.260	6.130	6.140	5.108	45,131,169
2022-07-28	6.220	6.280	6.210	6.230	5.183	30,327,871
2022-07-27	6.240	6.250	6.190	6.210	5.166	29,699,765
2022-07-26	6.300	6.320	6.230	6.260	5.208	37,919,585
2022-07-25	6.250	6.360	6.250	6.280	5.224	59,052,019
2022-07-22	6.170	6.270	6.130	6.210	5.166	69,435,212
2022-07-21	6.310	6.450	6.180	6.180	5.141	135,912,178
2022-07-20	5.850	6.070	5.820	6.050	5.033	70,395,163
2022-07-19	5.790	5.820	5.740	5.810	4.833	21,058,651
2022-07-18	5.690	5.820	5.660	5.800	4.825	29,600,636
2022-07-15	5.860	5.860	5.680	5.690	4.734	59,830,952
2022-07-14	5.950	5.950	5.900	5.910	4.917	26,455,538
2022-07-13	5.950	6.050	5.890	5.980	4.975	36,712,113
2022-07-12	5.940	5.980	5.890	5.900	4.908	30,991,053
2022-07-11	6.020	6.030	5.920	5.960	4.958	33,324,917
2022-07-08	6.020	6.080	5.990	6.020	5.008	48,518,059
2022-07-07	6.250	6.320	6.250	6.310	4.983	46,420,168
2022-07-06	6.300	6.310	6.210	6.270	4.952	47,222,621
2022-07-05	6.410	6.450	6.240	6.340	5.007	73,535,310
2022-07-04	6.520	6.540	6.400	6.450	5.094	87,148,967
2022-07-01	6.190	6.700	6.190	6.460	5.102	166,532,955
2022-06-30	6.100	6.190	6.090	6.160	4.865	43,283,062
2022-06-29	6.150	6.240	6.090	6.090	4.809	59,887,176
2022-06-28	6.100	6.160	6.080	6.160	4.865	47,722,484
2022-06-27	5.950	6.150	5.950	6.090	4.809	77,671,458
2022-06-24	6.030	6.030	5.930	5.970	4.715	39,636,812
2022-06-23	5.940	6.000	5.920	6.000	4.738	29,649,971
2022-06-22	6.080	6.080	5.950	5.950	4.699	39,353,369
2022-06-21	6.080	6.120	6.020	6.080	4.801	30,565,434
2022-06-20	6.040	6.110	6.010	6.110	4.825	40,344,769
2022-06-17	6.020	6.080	5.980	6.040	4.770	42,218,369
2022-06-16	6.170	6.200	6.070	6.080	4.801	49,000,334
2022-06-15	6.140	6.250	6.110	6.150	4.857	74,250,423
2022-06-14	5.990	6.110	5.910	6.100	4.817	49,940,318
2022-06-13	5.910	6.140	5.900	6.040	4.770	60,473,510
2022-06-10	5.930	5.990	5.900	5.980	4.723	34,536,755
2022-06-09	6.020	6.050	5.920	5.960	4.707	28,350,761
2022-06-08	6.050	6.070	5.930	6.020	4.754	41,594,526
2022-06-07	6.080	6.130	6.010	6.050	4.778	34,889,299
2022-06-06	6.040	6.090	6.010	6.080	4.801	41,829,314
2022-06-02	5.940	6.050	5.920	6.040	4.770	38,432,879
2022-06-01	5.940	5.950	5.890	5.940	4.691	29,357,430
2022-05-31	5.890	5.940	5.860	5.930	4.683	29,847,508
2022-05-30	5.960	5.980	5.850	5.880	4.644	29,354,910
2022-05-27	5.980	6.000	5.880	5.940	4.691	44,030,444
2022-05-26	5.770	6.020	5.760	5.950	4.699	74,159,714
2022-05-25	5.680	5.750	5.680	5.750	4.541	23,416,399
2022-05-24	5.890	5.930	5.680	5.700	4.501	42,993,957
2022-05-23	5.870	5.890	5.830	5.880	4.644	29,611,014
2022-05-20	5.750	5.890	5.740	5.870	4.636	46,987,254
2022-05-19	5.700	5.750	5.670	5.740	4.533	29,069,855
2022-05-18	5.840	5.840	5.770	5.780	4.565	26,186,761
2022-05-17	5.860	5.860	5.750	5.830	4.604	26,948,421
2022-05-16	5.910	5.970	5.840	5.860	4.628	34,027,659
2022-05-13	5.810	5.950	5.810	5.860	4.628	42,191,498
2022-05-12	5.780	5.840	5.730	5.800	4.580	29,043,874

← NewerPage 18 of 21 · 1,219 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.