Zoomlion Heavy Industry Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6.510 | 6.780 | 6.500 | 6.750 | 6.175 | 53,818,332 |
| 2024-07-25 | 6.950 | 6.970 | 6.740 | 6.810 | 5.937 | 63,378,114 |
| 2024-07-24 | 7.000 | 7.070 | 6.950 | 6.980 | 6.086 | 41,884,322 |
| 2024-07-23 | 7.150 | 7.210 | 7.010 | 7.010 | 6.112 | 29,229,831 |
| 2024-07-22 | 7.290 | 7.310 | 7.120 | 7.160 | 6.243 | 34,710,763 |
| 2024-07-19 | 7.170 | 7.310 | 7.110 | 7.300 | 6.365 | 36,907,345 |
| 2024-07-18 | 7.140 | 7.230 | 7.090 | 7.170 | 6.251 | 29,368,732 |
| 2024-07-17 | 7.270 | 7.290 | 7.080 | 7.160 | 6.243 | 40,530,405 |
| 2024-07-16 | 7.380 | 7.390 | 7.240 | 7.260 | 6.330 | 30,601,350 |
| 2024-07-15 | 7.400 | 7.480 | 7.340 | 7.380 | 6.434 | 26,384,904 |
| 2024-07-12 | 7.550 | 7.600 | 7.430 | 7.440 | 6.487 | 31,645,510 |
| 2024-07-11 | 7.370 | 7.700 | 7.370 | 7.610 | 6.635 | 52,125,061 |
| 2024-07-10 | 7.380 | 7.410 | 7.290 | 7.320 | 6.382 | 37,902,390 |
| 2024-07-09 | 7.250 | 7.460 | 7.180 | 7.420 | 6.469 | 48,995,519 |
| 2024-07-08 | 7.370 | 7.380 | 7.250 | 7.270 | 6.339 | 33,694,078 |
| 2024-07-05 | 7.340 | 7.410 | 7.270 | 7.390 | 6.443 | 27,456,034 |
| 2024-07-04 | 7.380 | 7.420 | 7.280 | 7.340 | 6.400 | 39,217,543 |
| 2024-07-03 | 7.570 | 7.600 | 7.340 | 7.360 | 6.417 | 53,933,493 |
| 2024-07-02 | 7.840 | 7.880 | 7.430 | 7.630 | 6.652 | 71,082,642 |
| 2024-07-01 | 7.710 | 7.820 | 7.640 | 7.800 | 6.801 | 40,447,554 |
| 2024-06-28 | 7.520 | 7.770 | 7.520 | 7.680 | 6.696 | 55,354,734 |
| 2024-06-27 | 7.790 | 7.790 | 7.530 | 7.540 | 6.574 | 63,108,467 |
| 2024-06-26 | 7.790 | 7.840 | 7.690 | 7.800 | 6.801 | 31,746,871 |
| 2024-06-25 | 7.780 | 7.950 | 7.760 | 7.830 | 6.827 | 43,050,437 |
| 2024-06-24 | 7.900 | 8.000 | 7.760 | 7.790 | 6.792 | 43,640,159 |
| 2024-06-21 | 7.780 | 7.940 | 7.770 | 7.890 | 6.879 | 41,274,991 |
| 2024-06-20 | 7.810 | 7.920 | 7.740 | 7.780 | 6.783 | 27,629,811 |
| 2024-06-19 | 7.930 | 7.950 | 7.780 | 7.840 | 6.835 | 28,370,694 |
| 2024-06-18 | 7.790 | 7.990 | 7.630 | 7.930 | 6.914 | 58,867,138 |
| 2024-06-17 | 7.990 | 8.040 | 7.760 | 7.790 | 6.792 | 43,078,548 |
| 2024-06-14 | 7.880 | 8.070 | 7.880 | 7.980 | 6.958 | 32,932,598 |
| 2024-06-13 | 8.060 | 8.090 | 7.880 | 7.910 | 6.897 | 28,811,938 |
| 2024-06-12 | 7.930 | 8.130 | 7.880 | 8.070 | 7.036 | 33,647,979 |
| 2024-06-11 | 8.090 | 8.140 | 7.840 | 7.970 | 6.949 | 47,726,417 |
| 2024-06-07 | 7.970 | 8.200 | 7.950 | 8.110 | 7.071 | 46,655,897 |
| 2024-06-06 | 7.910 | 8.050 | 7.850 | 7.990 | 6.966 | 51,057,815 |
| 2024-06-05 | 8.210 | 8.240 | 7.910 | 7.930 | 6.914 | 48,793,429 |
| 2024-06-04 | 8.050 | 8.240 | 7.980 | 8.220 | 7.167 | 42,399,604 |
| 2024-06-03 | 8.000 | 8.150 | 7.980 | 8.080 | 7.045 | 47,098,397 |
| 2024-05-31 | 7.900 | 8.050 | 7.890 | 8.030 | 7.001 | 49,963,089 |
| 2024-05-30 | 8.020 | 8.040 | 7.850 | 7.870 | 6.862 | 56,812,787 |
| 2024-05-29 | 8.130 | 8.160 | 8.010 | 8.030 | 7.001 | 37,110,943 |
| 2024-05-28 | 8.310 | 8.360 | 8.130 | 8.160 | 7.114 | 33,664,313 |
| 2024-05-27 | 8.200 | 8.330 | 8.180 | 8.300 | 7.237 | 34,135,235 |
| 2024-05-24 | 8.150 | 8.350 | 8.110 | 8.250 | 7.193 | 46,225,165 |
| 2024-05-23 | 8.270 | 8.330 | 8.090 | 8.140 | 7.097 | 54,227,745 |
| 2024-05-22 | 8.440 | 8.460 | 8.280 | 8.310 | 7.245 | 37,128,518 |
| 2024-05-21 | 8.400 | 8.510 | 8.320 | 8.450 | 7.367 | 31,667,636 |
| 2024-05-20 | 8.380 | 8.500 | 8.250 | 8.440 | 7.359 | 57,183,037 |
| 2024-05-17 | 8.590 | 8.640 | 8.270 | 8.380 | 7.306 | 66,542,425 |
| 2024-05-16 | 8.670 | 8.740 | 8.580 | 8.610 | 7.507 | 34,516,994 |
| 2024-05-15 | 8.660 | 8.820 | 8.650 | 8.680 | 7.568 | 36,096,506 |
| 2024-05-14 | 8.920 | 9.030 | 8.700 | 8.720 | 7.603 | 55,691,005 |
| 2024-05-13 | 8.920 | 9.050 | 8.810 | 8.940 | 7.795 | 50,922,628 |
| 2024-05-10 | 9.060 | 9.080 | 8.860 | 8.990 | 7.838 | 49,633,822 |
| 2024-05-09 | 8.590 | 9.200 | 8.580 | 9.080 | 7.917 | 97,469,480 |
| 2024-05-08 | 8.690 | 8.690 | 8.570 | 8.600 | 7.498 | 34,224,161 |
| 2024-05-07 | 8.700 | 8.820 | 8.580 | 8.700 | 7.585 | 66,379,056 |
| 2024-05-06 | 8.520 | 8.840 | 8.290 | 8.780 | 7.655 | 112,819,503 |
| 2024-04-30 | 8.520 | 8.550 | 8.280 | 8.510 | 7.420 | 80,821,238 |
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.