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
2024-10-29	6.940	6.960	6.720	6.740	6.166	85,161,739
2024-10-28	6.870	6.930	6.790	6.930	6.340	61,205,269
2024-10-25	6.890	6.930	6.840	6.860	6.276	67,041,647
2024-10-24	6.900	7.020	6.860	6.890	6.303	72,645,904
2024-10-23	6.860	6.970	6.810	6.930	6.340	75,687,314
2024-10-22	6.840	6.910	6.800	6.850	6.267	56,139,762
2024-10-21	6.950	6.990	6.800	6.840	6.258	75,068,420
2024-10-18	6.750	7.030	6.730	6.930	6.340	94,451,005
2024-10-17	6.820	6.900	6.710	6.720	6.148	52,434,204
2024-10-16	6.840	6.930	6.770	6.820	6.239	50,085,289
2024-10-15	7.110	7.120	6.880	6.890	6.303	70,681,775
2024-10-14	6.970	7.130	6.940	7.100	6.496	77,472,011
2024-10-11	7.130	7.130	6.870	6.930	6.340	70,430,548
2024-10-10	6.910	7.330	6.890	7.130	6.523	128,237,060
2024-10-09	7.450	7.470	6.890	6.890	6.303	173,200,875
2024-10-08	8.330	8.330	7.360	7.660	7.008	215,799,523
2024-09-30	7.370	7.640	7.100	7.580	6.935	188,181,286
2024-09-27	6.900	7.300	6.900	7.130	6.523	116,042,836
2024-09-26	6.510	6.830	6.470	6.830	6.249	72,626,121
2024-09-25	6.520	6.760	6.480	6.510	5.956	95,217,191
2024-09-24	6.120	6.400	6.090	6.390	5.846	83,721,317
2024-09-23	5.990	6.120	5.970	6.100	5.581	51,462,972
2024-09-20	6.010	6.010	5.860	5.970	5.462	48,464,179
2024-09-19	5.970	6.100	5.900	6.030	5.517	60,199,880
2024-09-18	5.760	5.950	5.720	5.920	5.416	39,032,761
2024-09-13	5.850	5.880	5.750	5.750	5.260	34,944,744
2024-09-12	6.000	6.100	5.860	5.870	5.370	37,300,425
2024-09-11	5.860	6.000	5.830	5.990	5.480	39,299,244
2024-09-10	5.850	5.920	5.760	5.900	5.398	39,104,021
2024-09-09	5.930	5.940	5.780	5.830	5.334	43,489,986
2024-09-06	6.010	6.050	5.940	5.950	5.443	29,271,536
2024-09-05	6.040	6.100	5.990	6.020	5.507	37,239,262
2024-09-04	6.080	6.090	5.990	6.030	5.517	46,221,878
2024-09-03	6.140	6.170	6.040	6.120	5.599	52,389,937
2024-09-02	6.310	6.340	6.140	6.140	5.617	58,162,227
2024-08-30	6.280	6.420	6.080	6.320	5.782	79,047,670
2024-08-29	6.310	6.360	6.260	6.260	5.727	37,543,304
2024-08-28	6.330	6.410	6.300	6.350	5.809	32,012,602
2024-08-27	6.460	6.490	6.330	6.360	5.819	25,395,850
2024-08-26	6.500	6.560	6.370	6.460	5.910	30,645,275
2024-08-23	6.390	6.550	6.360	6.500	5.947	30,063,748
2024-08-22	6.450	6.510	6.360	6.380	5.837	26,438,213
2024-08-21	6.600	6.670	6.430	6.470	5.919	37,440,525
2024-08-20	6.760	6.780	6.600	6.650	6.084	34,916,554
2024-08-19	6.480	6.730	6.460	6.730	6.157	50,695,181
2024-08-16	6.490	6.590	6.460	6.480	5.928	38,674,281
2024-08-15	6.290	6.500	6.260	6.490	5.937	46,535,746
2024-08-14	6.440	6.450	6.300	6.310	5.773	25,522,524
2024-08-13	6.460	6.520	6.310	6.440	5.892	40,596,159
2024-08-12	6.470	6.520	6.410	6.470	5.919	26,080,090
2024-08-09	6.510	6.680	6.450	6.470	5.919	44,892,215
2024-08-08	6.520	6.570	6.450	6.490	5.937	25,569,261
2024-08-07	6.490	6.620	6.490	6.540	5.983	27,435,552
2024-08-06	6.510	6.570	6.450	6.520	5.965	30,017,020
2024-08-05	6.560	6.650	6.470	6.480	5.928	36,050,664
2024-08-02	6.670	6.690	6.560	6.580	6.020	26,682,893
2024-08-01	6.750	6.820	6.690	6.710	6.139	35,354,172
2024-07-31	6.600	6.780	6.520	6.730	6.157	39,945,968
2024-07-30	6.630	6.650	6.480	6.580	6.020	29,356,555
2024-07-29	6.730	6.750	6.650	6.670	6.102	28,515,981

← NewerPage 9 of 21 · 1,212 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.