Zoomlion Heavy Industry Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.140 | 7.170 | 7.000 | 7.030 | 5.552 | 46,390,466 |
| 2021-11-08 | 7.100 | 7.190 | 7.090 | 7.130 | 5.631 | 44,243,550 |
| 2021-11-05 | 7.020 | 7.160 | 6.960 | 7.080 | 5.591 | 60,766,330 |
| 2021-11-04 | 7.030 | 7.050 | 6.960 | 7.040 | 5.560 | 49,201,099 |
| 2021-11-03 | 7.000 | 7.070 | 6.940 | 7.000 | 5.528 | 52,107,749 |
| 2021-11-02 | 7.280 | 7.330 | 6.950 | 7.010 | 5.536 | 103,746,399 |
| 2021-11-01 | 7.290 | 7.360 | 7.140 | 7.260 | 5.733 | 59,025,638 |
| 2021-10-29 | 7.250 | 7.380 | 7.050 | 7.290 | 5.757 | 82,292,717 |
| 2021-10-28 | 7.670 | 7.670 | 7.360 | 7.410 | 5.852 | 81,462,853 |
| 2021-10-27 | 7.780 | 7.800 | 7.650 | 7.680 | 6.065 | 68,570,736 |
| 2021-10-26 | 7.940 | 7.940 | 7.880 | 7.910 | 6.247 | 44,223,128 |
| 2021-10-25 | 8.000 | 8.010 | 7.890 | 7.940 | 6.270 | 54,001,393 |
| 2021-10-22 | 7.860 | 8.080 | 7.820 | 8.050 | 6.357 | 82,579,558 |
| 2021-10-21 | 7.880 | 7.920 | 7.800 | 7.870 | 6.215 | 38,391,666 |
| 2021-10-20 | 8.020 | 8.030 | 7.820 | 7.870 | 6.215 | 57,372,843 |
| 2021-10-19 | 7.880 | 8.030 | 7.820 | 8.020 | 6.334 | 60,551,124 |
| 2021-10-18 | 7.830 | 7.890 | 7.720 | 7.880 | 6.223 | 43,065,062 |
| 2021-10-15 | 7.960 | 7.970 | 7.810 | 7.830 | 6.183 | 47,062,309 |
| 2021-10-14 | 7.960 | 8.030 | 7.890 | 7.950 | 6.278 | 41,292,639 |
← NewerPage 21 of 21 · 1,219 trading days
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.