Zoomlion Heavy Industry Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7.240 | 7.240 | 7.070 | 7.130 | 6.523 | 36,797,779 |
| 2025-01-21 | 7.320 | 7.330 | 7.160 | 7.250 | 6.633 | 49,384,457 |
| 2025-01-20 | 7.370 | 7.480 | 7.270 | 7.280 | 6.660 | 37,916,731 |
| 2025-01-17 | 7.330 | 7.380 | 7.210 | 7.340 | 6.715 | 51,576,914 |
| 2025-01-16 | 7.430 | 7.460 | 7.300 | 7.340 | 6.715 | 103,824,931 |
| 2025-01-15 | 7.050 | 7.240 | 7.050 | 7.140 | 6.532 | 74,698,368 |
| 2025-01-14 | 6.620 | 7.090 | 6.590 | 7.080 | 6.477 | 88,171,673 |
| 2025-01-13 | 6.700 | 6.760 | 6.580 | 6.610 | 6.047 | 41,622,699 |
| 2025-01-10 | 6.850 | 6.900 | 6.730 | 6.730 | 6.157 | 30,073,098 |
| 2025-01-09 | 6.920 | 6.940 | 6.780 | 6.860 | 6.276 | 47,734,384 |
| 2025-01-08 | 6.950 | 7.000 | 6.810 | 6.940 | 6.349 | 52,799,388 |
| 2025-01-07 | 7.030 | 7.180 | 6.880 | 6.960 | 6.367 | 67,294,860 |
| 2025-01-06 | 7.010 | 7.090 | 6.960 | 7.070 | 6.468 | 50,408,944 |
| 2025-01-03 | 7.010 | 7.150 | 6.970 | 7.020 | 6.422 | 65,431,992 |
| 2025-01-02 | 7.210 | 7.300 | 6.930 | 7.000 | 6.404 | 73,692,664 |
| 2024-12-31 | 7.160 | 7.380 | 7.140 | 7.230 | 6.614 | 97,706,713 |
| 2024-12-30 | 7.050 | 7.180 | 7.040 | 7.170 | 6.560 | 56,691,852 |
| 2024-12-27 | 7.220 | 7.260 | 7.050 | 7.070 | 6.468 | 70,356,296 |
| 2024-12-26 | 7.210 | 7.230 | 7.130 | 7.210 | 6.596 | 37,810,159 |
| 2024-12-25 | 7.250 | 7.250 | 7.140 | 7.190 | 6.578 | 38,313,818 |
| 2024-12-24 | 7.060 | 7.250 | 7.040 | 7.240 | 6.624 | 88,857,427 |
| 2024-12-23 | 6.920 | 7.100 | 6.890 | 7.080 | 6.477 | 84,459,598 |
| 2024-12-20 | 7.000 | 7.040 | 6.910 | 6.910 | 6.322 | 46,548,149 |
| 2024-12-19 | 6.960 | 7.010 | 6.910 | 7.010 | 6.413 | 33,008,195 |
| 2024-12-18 | 7.010 | 7.070 | 6.980 | 6.990 | 6.395 | 32,470,464 |
| 2024-12-17 | 6.990 | 7.090 | 6.960 | 7.010 | 6.413 | 38,503,641 |
| 2024-12-16 | 7.090 | 7.120 | 6.960 | 6.990 | 6.395 | 54,901,414 |
| 2024-12-13 | 7.220 | 7.220 | 7.080 | 7.090 | 6.486 | 61,169,318 |
| 2024-12-12 | 7.190 | 7.240 | 7.130 | 7.240 | 6.624 | 48,344,997 |
| 2024-12-11 | 7.160 | 7.240 | 7.120 | 7.180 | 6.569 | 52,114,309 |
| 2024-12-10 | 7.130 | 7.290 | 7.090 | 7.160 | 6.550 | 129,526,160 |
| 2024-12-09 | 7.040 | 7.080 | 6.950 | 6.990 | 6.395 | 51,434,471 |
| 2024-12-06 | 7.040 | 7.100 | 7.000 | 7.030 | 6.431 | 64,063,892 |
| 2024-12-05 | 6.930 | 7.070 | 6.870 | 7.060 | 6.459 | 76,756,375 |
| 2024-12-04 | 6.990 | 7.010 | 6.940 | 6.970 | 6.377 | 37,120,543 |
| 2024-12-03 | 6.990 | 7.050 | 6.930 | 7.000 | 6.404 | 43,958,830 |
| 2024-12-02 | 6.960 | 7.020 | 6.940 | 6.990 | 6.395 | 54,122,430 |
| 2024-11-29 | 6.960 | 7.030 | 6.940 | 6.980 | 6.386 | 42,474,748 |
| 2024-11-28 | 7.050 | 7.080 | 6.960 | 6.970 | 6.377 | 40,797,608 |
| 2024-11-27 | 6.850 | 7.080 | 6.840 | 7.080 | 6.477 | 49,462,813 |
| 2024-11-26 | 6.930 | 6.960 | 6.850 | 6.880 | 6.294 | 34,711,338 |
| 2024-11-25 | 6.910 | 7.100 | 6.900 | 6.950 | 6.358 | 58,623,115 |
| 2024-11-22 | 7.060 | 7.100 | 6.920 | 6.920 | 6.331 | 48,288,720 |
| 2024-11-21 | 7.060 | 7.120 | 7.030 | 7.090 | 6.486 | 34,001,529 |
| 2024-11-20 | 7.060 | 7.150 | 7.000 | 7.080 | 6.477 | 53,451,355 |
| 2024-11-19 | 6.980 | 7.060 | 6.930 | 7.050 | 6.450 | 43,024,357 |
| 2024-11-18 | 7.030 | 7.130 | 6.950 | 6.980 | 6.386 | 61,169,126 |
| 2024-11-15 | 7.140 | 7.190 | 7.000 | 7.010 | 6.413 | 59,445,504 |
| 2024-11-14 | 7.310 | 7.330 | 7.150 | 7.170 | 6.560 | 46,151,176 |
| 2024-11-13 | 7.240 | 7.330 | 7.220 | 7.300 | 6.678 | 46,847,609 |
| 2024-11-12 | 7.400 | 7.490 | 7.250 | 7.280 | 6.660 | 67,375,760 |
| 2024-11-11 | 7.440 | 7.480 | 7.270 | 7.390 | 6.761 | 84,194,658 |
| 2024-11-08 | 7.590 | 7.620 | 7.400 | 7.430 | 6.797 | 84,477,705 |
| 2024-11-07 | 7.330 | 7.550 | 7.300 | 7.550 | 6.907 | 80,552,458 |
| 2024-11-06 | 7.400 | 7.500 | 7.320 | 7.380 | 6.752 | 103,763,911 |
| 2024-11-05 | 7.210 | 7.400 | 7.140 | 7.390 | 6.761 | 116,514,625 |
| 2024-11-04 | 7.220 | 7.250 | 7.040 | 7.210 | 6.596 | 96,999,221 |
| 2024-11-01 | 6.960 | 7.230 | 6.910 | 7.130 | 6.523 | 122,186,338 |
| 2024-10-31 | 6.840 | 7.080 | 6.800 | 6.950 | 6.358 | 119,654,767 |
| 2024-10-30 | 6.720 | 6.920 | 6.710 | 6.810 | 6.230 | 64,284,713 |
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.