Zoomlion Heavy Industry Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.960 | 5.970 | 5.840 | 5.860 | 5.860 | 37,414,974 |
| 2026-10-20 | 6.010 | 6.060 | 5.930 | 5.960 | 5.960 | 36,510,977 |
| 2026-10-19 | 5.870 | 6.040 | 5.850 | 6.020 | 6.020 | 41,113,024 |
| 2026-10-16 | 5.920 | 5.970 | 5.840 | 5.890 | 5.890 | 45,036,210 |
| 2026-10-15 | 5.970 | 5.970 | 5.840 | 5.880 | 5.880 | 57,815,070 |
| 2026-10-14 | 6.050 | 6.110 | 6.000 | 6.020 | 6.020 | 37,614,566 |
| 2026-10-13 | 6.040 | 6.110 | 5.990 | 6.040 | 6.040 | 41,818,973 |
| 2026-10-12 | 6.040 | 6.110 | 6.040 | 6.080 | 6.080 | 45,826,188 |
| 2026-10-09 | 6.000 | 6.050 | 5.960 | 6.040 | 6.040 | 45,632,988 |
| 2026-10-08 | 5.970 | 6.080 | 5.920 | 6.030 | 6.030 | 44,124,406 |
| 2026-09-30 | 5.880 | 5.990 | 5.850 | 5.970 | 5.970 | 49,746,867 |
| 2026-09-29 | 5.890 | 5.910 | 5.830 | 5.860 | 5.860 | 50,158,344 |
| 2026-09-28 | 6.020 | 6.030 | 5.890 | 5.900 | 5.900 | 47,851,727 |
| 2026-09-24 | 6.080 | 6.100 | 6.040 | 6.040 | 6.040 | 28,582,098 |
| 2026-09-23 | 6.160 | 6.170 | 6.100 | 6.100 | 6.100 | 43,304,785 |
| 2026-09-22 | 6.210 | 6.230 | 6.160 | 6.170 | 6.170 | 29,680,389 |
| 2026-09-21 | 6.190 | 6.200 | 6.140 | 6.200 | 6.200 | 30,504,096 |
| 2026-09-18 | 6.150 | 6.210 | 6.140 | 6.200 | 6.200 | 25,588,523 |
| 2026-09-17 | 6.190 | 6.230 | 6.120 | 6.160 | 6.160 | 37,800,230 |
| 2026-09-16 | 6.430 | 6.450 | 6.130 | 6.220 | 6.220 | 95,380,469 |
| 2026-09-15 | 6.500 | 6.520 | 6.440 | 6.460 | 6.460 | 24,445,600 |
| 2026-09-14 | 6.490 | 6.530 | 6.480 | 6.520 | 6.520 | 16,013,029 |
| 2026-09-11 | 6.590 | 6.600 | 6.490 | 6.520 | 6.520 | 31,663,447 |
| 2026-09-10 | 6.650 | 6.660 | 6.600 | 6.610 | 6.610 | 23,500,119 |
| 2026-09-09 | 6.680 | 6.680 | 6.620 | 6.660 | 6.660 | 28,477,439 |
| 2026-09-08 | 6.650 | 6.730 | 6.640 | 6.680 | 6.680 | 36,632,648 |
| 2026-09-07 | 6.610 | 6.650 | 6.600 | 6.640 | 6.640 | 23,266,904 |
| 2026-09-04 | 6.590 | 6.660 | 6.590 | 6.620 | 6.620 | 31,236,928 |
| 2026-09-03 | 6.590 | 6.630 | 6.570 | 6.590 | 6.590 | 34,844,031 |
| 2026-09-02 | 6.690 | 6.710 | 6.580 | 6.590 | 6.590 | 51,515,602 |
| 2026-09-01 | 6.700 | 6.750 | 6.690 | 6.730 | 6.730 | 45,806,613 |
| 2026-08-31 | 6.790 | 6.820 | 6.680 | 6.690 | 6.690 | 73,128,773 |
| 2026-08-28 | 6.970 | 6.970 | 6.770 | 6.820 | 6.820 | 96,812,477 |
| 2026-08-27 | 7.060 | 7.100 | 6.980 | 7.090 | 7.090 | 43,687,992 |
| 2026-08-26 | 7.080 | 7.100 | 7.050 | 7.080 | 7.080 | 29,573,490 |
| 2026-08-25 | 7.040 | 7.110 | 7.020 | 7.070 | 7.070 | 29,060,309 |
| 2026-08-24 | 6.950 | 7.160 | 6.940 | 7.070 | 7.070 | 68,973,188 |
| 2026-08-21 | 7.010 | 7.020 | 6.930 | 6.960 | 6.960 | 29,979,039 |
| 2026-08-20 | 6.880 | 7.030 | 6.880 | 7.020 | 7.020 | 41,975,207 |
| 2026-08-19 | 6.930 | 6.940 | 6.860 | 6.870 | 6.870 | 39,579,199 |
| 2026-08-18 | 6.930 | 6.960 | 6.910 | 6.930 | 6.930 | 39,673,785 |
| 2026-08-17 | 6.980 | 6.980 | 6.880 | 6.930 | 6.930 | 34,718,930 |
| 2026-08-14 | 6.960 | 6.980 | 6.890 | 6.930 | 6.930 | 33,487,859 |
| 2026-08-13 | 7.090 | 7.100 | 6.960 | 6.970 | 6.970 | 58,708,590 |
| 2026-08-12 | 7.090 | 7.100 | 7.020 | 7.090 | 7.090 | 47,403,504 |
| 2026-08-11 | 7.210 | 7.230 | 7.070 | 7.080 | 7.080 | 66,185,188 |
| 2026-08-10 | 7.220 | 7.300 | 7.150 | 7.240 | 7.240 | 49,952,789 |
| 2026-08-07 | 7.270 | 7.300 | 7.180 | 7.220 | 7.220 | 53,550,555 |
| 2026-08-06 | 7.300 | 7.370 | 7.220 | 7.270 | 7.270 | 46,593,977 |
| 2026-08-05 | 7.340 | 7.400 | 7.280 | 7.290 | 7.290 | 60,011,527 |
| 2026-08-04 | 7.520 | 7.550 | 7.270 | 7.340 | 7.340 | 71,937,039 |
| 2026-08-03 | 7.600 | 7.640 | 7.520 | 7.540 | 7.540 | 52,409,988 |
| 2026-07-31 | 7.690 | 7.690 | 7.560 | 7.600 | 7.600 | 49,600,688 |
| 2026-07-30 | 7.580 | 7.750 | 7.560 | 7.730 | 7.730 | 59,823,777 |
| 2026-07-29 | 7.530 | 7.670 | 7.510 | 7.610 | 7.610 | 46,715,625 |
| 2026-07-28 | 7.420 | 7.560 | 7.410 | 7.540 | 7.540 | 48,577,160 |
| 2026-07-27 | 7.400 | 7.500 | 7.360 | 7.460 | 7.460 | 45,553,449 |
| 2026-07-24 | 7.450 | 7.480 | 7.350 | 7.390 | 7.390 | 43,840,965 |
| 2026-07-23 | 7.300 | 7.520 | 7.240 | 7.490 | 7.490 | 57,364,902 |
| 2026-07-22 | 7.270 | 7.320 | 7.210 | 7.320 | 7.320 | 49,660,656 |
Page 1 of 3 · 121 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.