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
2022-02-09	7.500	7.580	7.450	7.540	5.954	63,266,526
2022-02-08	7.400	7.580	7.340	7.510	5.931	79,018,911
2022-02-07	7.140	7.290	7.110	7.250	5.725	40,879,287
2022-01-28	7.080	7.140	6.980	7.050	5.567	31,030,035
2022-01-27	7.180	7.190	7.040	7.060	5.575	34,684,542
2022-01-26	7.110	7.230	7.110	7.200	5.686	28,728,580
2022-01-25	7.410	7.440	7.110	7.110	5.615	56,110,798
2022-01-24	7.540	7.550	7.400	7.440	5.875	32,506,250
2022-01-21	7.580	7.640	7.470	7.510	5.931	47,205,818
2022-01-20	7.620	7.710	7.500	7.620	6.018	73,277,319
2022-01-19	7.600	7.770	7.580	7.660	6.049	85,570,583
2022-01-18	7.470	7.650	7.390	7.640	6.033	95,077,223
2022-01-17	7.480	7.510	7.410	7.470	5.899	40,139,475
2022-01-14	7.460	7.510	7.380	7.480	5.907	57,959,596
2022-01-13	7.510	7.610	7.460	7.470	5.899	65,220,474
2022-01-12	7.590	7.600	7.450	7.540	5.954	62,790,461
2022-01-11	7.670	7.730	7.540	7.600	6.002	81,210,678
2022-01-10	7.730	7.820	7.600	7.670	6.057	102,266,607
2022-01-07	7.400	7.740	7.370	7.670	6.057	199,492,946
2022-01-06	7.220	7.440	7.210	7.420	5.860	121,626,584
2022-01-05	7.220	7.300	7.190	7.260	5.733	72,619,150
2022-01-04	7.170	7.220	7.140	7.210	5.694	44,245,779
2021-12-31	7.150	7.200	7.150	7.170	5.662	26,341,975
2021-12-30	7.160	7.190	7.130	7.140	5.639	36,682,765
2021-12-29	7.260	7.260	7.150	7.180	5.670	39,156,822
2021-12-28	7.200	7.280	7.180	7.270	5.741	42,420,469
2021-12-27	7.160	7.240	7.160	7.180	5.670	32,857,258
2021-12-24	7.200	7.220	7.130	7.130	5.631	35,759,551
2021-12-23	7.140	7.220	7.130	7.220	5.702	48,596,417
2021-12-22	7.330	7.330	7.200	7.230	5.710	62,523,140
2021-12-21	7.320	7.400	7.300	7.360	5.812	45,290,685
2021-12-20	7.360	7.450	7.260	7.320	5.781	59,323,662
2021-12-17	7.440	7.490	7.390	7.390	5.836	42,590,461
2021-12-16	7.370	7.450	7.360	7.420	5.860	45,046,254
2021-12-15	7.400	7.480	7.370	7.380	5.828	44,201,681
2021-12-14	7.470	7.470	7.370	7.400	5.844	65,191,232
2021-12-13	7.470	7.710	7.440	7.540	5.954	109,193,554
2021-12-10	7.510	7.530	7.380	7.390	5.836	74,485,239
2021-12-09	7.550	7.620	7.520	7.550	5.962	75,244,360
2021-12-08	7.570	7.580	7.450	7.580	5.986	86,694,373
2021-12-07	7.420	7.650	7.400	7.620	6.018	156,183,451
2021-12-06	7.420	7.560	7.300	7.320	5.781	79,544,090
2021-12-03	7.370	7.460	7.270	7.400	5.844	95,043,925
2021-12-02	7.080	7.560	7.050	7.440	5.875	170,926,898
2021-12-01	7.020	7.140	6.990	7.090	5.599	60,043,677
2021-11-30	6.940	7.020	6.930	6.980	5.512	39,496,294
2021-11-29	6.950	6.980	6.900	6.930	5.473	41,706,296
2021-11-26	7.070	7.090	7.020	7.030	5.552	36,586,812
2021-11-25	7.100	7.140	7.030	7.090	5.599	42,425,607
2021-11-24	7.170	7.170	7.060	7.100	5.607	58,717,862
2021-11-23	6.980	7.180	6.940	7.180	5.670	105,464,136
2021-11-22	6.890	7.040	6.880	6.980	5.512	75,071,544
2021-11-19	6.870	6.900	6.800	6.890	5.441	66,902,104
2021-11-18	6.910	6.910	6.840	6.880	5.433	37,539,114
2021-11-17	6.870	6.920	6.810	6.900	5.449	40,863,209
2021-11-16	6.920	6.970	6.860	6.880	5.433	42,776,993
2021-11-15	6.880	6.950	6.870	6.920	5.465	43,690,965
2021-11-12	7.040	7.050	6.870	6.910	5.457	66,411,301
2021-11-11	6.880	7.060	6.860	7.040	5.560	70,288,295
2021-11-10	7.010	7.010	6.830	6.910	5.457	74,078,653

← NewerPage 20 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.