Zoomlion Heavy Industry Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 7.390 | 7.530 | 7.360 | 7.470 | 7.270 | 70,821,203 |
| 2026-07-20 | 7.220 | 7.400 | 7.130 | 7.380 | 7.182 | 67,650,453 |
| 2026-07-17 | 7.270 | 7.310 | 7.150 | 7.190 | 6.998 | 51,207,498 |
| 2026-07-16 | 7.340 | 7.390 | 7.250 | 7.280 | 7.085 | 39,839,812 |
| 2026-07-15 | 7.110 | 7.420 | 7.100 | 7.360 | 7.163 | 79,043,887 |
| 2026-07-14 | 6.990 | 7.130 | 6.940 | 7.130 | 6.939 | 50,426,753 |
| 2026-07-13 | 7.230 | 7.240 | 6.970 | 6.990 | 6.803 | 64,218,566 |
| 2026-07-10 | 7.100 | 7.330 | 7.050 | 7.260 | 7.066 | 71,474,344 |
| 2026-07-09 | 7.140 | 7.140 | 6.990 | 7.100 | 6.910 | 64,184,285 |
| 2026-07-08 | 7.360 | 7.360 | 7.120 | 7.150 | 6.959 | 73,292,821 |
| 2026-07-07 | 7.410 | 7.650 | 7.400 | 7.420 | 7.221 | 111,128,439 |
| 2026-07-06 | 7.180 | 7.330 | 7.150 | 7.290 | 7.095 | 78,963,766 |
| 2026-07-03 | 7.060 | 7.210 | 7.050 | 7.170 | 6.978 | 82,106,019 |
| 2026-07-02 | 6.920 | 7.120 | 6.900 | 6.980 | 6.793 | 66,999,947 |
| 2026-07-01 | 6.950 | 7.070 | 6.840 | 7.000 | 6.813 | 75,762,840 |
| 2026-06-30 | 7.180 | 7.240 | 6.940 | 6.970 | 6.783 | 96,322,186 |
| 2026-06-29 | 7.250 | 7.310 | 6.930 | 7.210 | 7.017 | 97,577,662 |
| 2026-06-26 | 7.310 | 7.460 | 7.260 | 7.310 | 7.114 | 71,633,144 |
| 2026-06-25 | 7.300 | 7.550 | 7.290 | 7.340 | 7.144 | 78,819,423 |
| 2026-06-24 | 7.370 | 7.420 | 7.230 | 7.270 | 7.075 | 73,234,730 |
| 2026-06-23 | 7.780 | 7.780 | 7.350 | 7.380 | 7.182 | 88,034,008 |
| 2026-06-22 | 7.510 | 7.810 | 7.410 | 7.740 | 7.533 | 103,432,105 |
| 2026-06-18 | 7.630 | 7.670 | 7.470 | 7.580 | 7.377 | 64,321,431 |
| 2026-06-17 | 7.560 | 7.680 | 7.530 | 7.630 | 7.426 | 59,721,485 |
| 2026-06-16 | 7.650 | 7.660 | 7.570 | 7.580 | 7.377 | 64,318,966 |
| 2026-06-15 | 7.540 | 7.680 | 7.540 | 7.630 | 7.426 | 101,467,740 |
| 2026-06-12 | 7.360 | 7.480 | 7.300 | 7.350 | 7.153 | 70,101,090 |
| 2026-06-11 | 7.340 | 7.410 | 7.150 | 7.290 | 7.095 | 69,000,057 |
| 2026-06-10 | 7.560 | 7.600 | 7.320 | 7.380 | 7.182 | 74,115,421 |
| 2026-06-09 | 7.640 | 7.670 | 7.450 | 7.620 | 7.416 | 91,482,130 |
| 2026-06-08 | 7.550 | 7.860 | 7.520 | 7.690 | 7.484 | 158,068,275 |
| 2026-06-05 | 7.370 | 7.590 | 7.360 | 7.520 | 7.319 | 106,094,834 |
| 2026-06-04 | 7.220 | 7.480 | 7.200 | 7.390 | 7.192 | 85,708,065 |
| 2026-06-03 | 7.140 | 7.330 | 7.080 | 7.250 | 7.056 | 72,119,037 |
| 2026-06-02 | 7.200 | 7.210 | 7.050 | 7.120 | 6.929 | 58,721,553 |
| 2026-06-01 | 7.180 | 7.270 | 7.140 | 7.220 | 7.027 | 59,114,701 |
| 2026-05-29 | 7.210 | 7.360 | 7.200 | 7.210 | 7.017 | 70,766,986 |
| 2026-05-28 | 7.210 | 7.280 | 7.080 | 7.210 | 7.017 | 54,905,984 |
| 2026-05-27 | 7.430 | 7.430 | 7.200 | 7.250 | 7.056 | 77,423,854 |
| 2026-05-26 | 7.440 | 7.500 | 7.370 | 7.440 | 7.241 | 63,695,183 |
| 2026-05-25 | 7.350 | 7.500 | 7.300 | 7.480 | 7.280 | 75,023,045 |
| 2026-05-22 | 7.300 | 7.340 | 7.160 | 7.300 | 7.105 | 66,055,742 |
| 2026-05-21 | 7.250 | 7.560 | 7.250 | 7.270 | 7.075 | 104,701,427 |
| 2026-05-20 | 7.260 | 7.300 | 7.130 | 7.250 | 7.056 | 60,974,876 |
| 2026-05-19 | 7.300 | 7.330 | 7.190 | 7.260 | 7.066 | 62,129,254 |
| 2026-05-18 | 7.510 | 7.520 | 7.260 | 7.310 | 7.114 | 86,686,425 |
| 2026-05-15 | 7.600 | 7.670 | 7.510 | 7.530 | 7.328 | 78,607,696 |
| 2026-05-14 | 7.870 | 7.870 | 7.600 | 7.600 | 7.397 | 118,481,892 |
| 2026-05-13 | 7.850 | 7.940 | 7.740 | 7.880 | 7.669 | 98,355,005 |
| 2026-05-12 | 8.240 | 8.250 | 7.830 | 7.840 | 7.630 | 187,106,082 |
| 2026-05-11 | 7.860 | 8.440 | 7.860 | 8.220 | 8.000 | 283,219,070 |
| 2026-05-08 | 8.050 | 8.050 | 7.750 | 7.780 | 7.572 | 141,308,310 |
| 2026-05-07 | 8.020 | 8.150 | 7.940 | 8.060 | 7.844 | 98,901,709 |
| 2026-05-06 | 8.020 | 8.040 | 7.830 | 8.020 | 7.805 | 110,629,591 |
| 2026-04-30 | 8.060 | 8.180 | 7.930 | 7.950 | 7.737 | 121,465,550 |
| 2026-04-29 | 7.980 | 8.150 | 7.780 | 8.110 | 7.893 | 138,664,923 |
| 2026-04-28 | 7.910 | 8.150 | 7.890 | 8.090 | 7.873 | 95,430,369 |
| 2026-04-27 | 7.990 | 8.020 | 7.900 | 7.930 | 7.718 | 61,815,141 |
| 2026-04-24 | 7.960 | 8.020 | 7.900 | 7.990 | 7.776 | 53,681,694 |
| 2026-04-23 | 8.060 | 8.140 | 8.000 | 8.000 | 7.786 | 58,738,998 |
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.