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
2022-05-11	5.790	5.930	5.760	5.810	4.588	45,686,479
2022-05-10	5.730	5.810	5.610	5.780	4.565	35,831,833
2022-05-09	5.790	5.850	5.730	5.750	4.541	20,206,139
2022-05-06	5.800	5.880	5.780	5.790	4.572	26,687,088
2022-05-05	5.800	5.960	5.770	5.920	4.675	45,738,494
2022-04-29	5.640	5.830	5.570	5.800	4.580	55,477,871
2022-04-28	5.750	5.790	5.500	5.610	4.430	51,879,191
2022-04-27	5.490	5.820	5.460	5.800	4.580	65,243,662
2022-04-26	5.910	5.940	5.690	5.720	4.517	34,977,153
2022-04-25	6.150	6.200	5.870	5.870	4.636	46,912,413
2022-04-22	6.250	6.340	6.170	6.280	4.959	24,723,999
2022-04-21	6.480	6.480	6.270	6.290	4.967	37,459,834
2022-04-20	6.570	6.600	6.450	6.470	5.109	32,011,782
2022-04-19	6.550	6.620	6.530	6.570	5.188	24,889,765
2022-04-18	6.610	6.640	6.500	6.560	5.181	30,618,104
2022-04-15	6.810	6.890	6.650	6.680	5.275	45,011,139
2022-04-14	6.790	6.940	6.780	6.860	5.417	41,021,703
2022-04-13	6.900	6.920	6.760	6.790	5.362	49,136,390
2022-04-12	6.920	7.040	6.850	6.980	5.512	61,279,845
2022-04-11	7.100	7.100	6.900	6.960	5.496	76,846,905
2022-04-08	6.750	7.230	6.720	7.140	5.639	153,892,371
2022-04-07	6.810	6.850	6.700	6.700	5.291	43,298,422
2022-04-06	6.620	6.900	6.580	6.850	5.410	55,013,492
2022-04-01	6.600	6.660	6.540	6.650	5.252	26,538,700
2022-03-31	6.670	6.730	6.620	6.640	5.244	30,277,939
2022-03-30	6.550	6.730	6.540	6.720	5.307	33,453,166
2022-03-29	6.570	6.590	6.480	6.530	5.157	17,925,470
2022-03-28	6.570	6.610	6.430	6.570	5.188	20,895,865
2022-03-25	6.680	6.680	6.560	6.590	5.204	22,698,975
2022-03-24	6.730	6.730	6.640	6.650	5.252	23,600,730
2022-03-23	6.740	6.770	6.700	6.760	5.338	23,071,148
2022-03-22	6.620	6.740	6.610	6.730	5.315	31,443,058
2022-03-21	6.710	6.750	6.610	6.690	5.283	31,202,069
2022-03-18	6.690	6.780	6.610	6.730	5.315	34,917,099
2022-03-17	6.760	6.840	6.720	6.740	5.323	46,074,945
2022-03-16	6.600	6.720	6.380	6.680	5.275	51,621,466
2022-03-15	6.780	6.780	6.450	6.480	5.117	48,306,192
2022-03-14	6.780	6.890	6.750	6.790	5.362	35,282,307
2022-03-11	6.680	6.850	6.540	6.840	5.402	42,412,176
2022-03-10	6.690	6.760	6.640	6.700	5.291	39,044,363
2022-03-09	6.810	6.830	6.240	6.560	5.181	56,810,051
2022-03-08	7.010	7.050	6.720	6.770	5.346	57,856,872
2022-03-07	7.030	7.060	7.000	7.020	5.544	35,426,620
2022-03-04	7.140	7.140	7.050	7.090	5.599	27,115,952
2022-03-03	7.140	7.180	7.100	7.160	5.654	29,988,894
2022-03-02	7.060	7.120	7.030	7.120	5.623	22,870,390
2022-03-01	7.050	7.110	7.050	7.090	5.599	24,352,290
2022-02-28	7.100	7.120	7.000	7.040	5.560	47,009,782
2022-02-25	7.140	7.200	7.110	7.140	5.639	35,828,678
2022-02-24	7.280	7.310	7.050	7.120	5.623	59,970,485
2022-02-23	7.310	7.370	7.250	7.310	5.773	36,827,057
2022-02-22	7.370	7.370	7.210	7.220	5.702	46,720,020
2022-02-21	7.450	7.450	7.380	7.420	5.860	26,413,069
2022-02-18	7.360	7.460	7.340	7.460	5.891	27,709,137
2022-02-17	7.490	7.500	7.400	7.430	5.868	27,337,182
2022-02-16	7.480	7.570	7.460	7.490	5.915	36,466,474
2022-02-15	7.380	7.470	7.370	7.450	5.883	27,113,566
2022-02-14	7.550	7.550	7.360	7.390	5.836	50,000,088
2022-02-11	7.470	7.640	7.450	7.590	5.994	79,726,407
2022-02-10	7.530	7.560	7.450	7.510	5.931	39,903,124

← NewerPage 19 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.