Zoomlion Heavy Industry Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 8.130 | 8.150 | 8.020 | 8.060 | 7.844 | 78,104,991 |
| 2026-04-21 | 8.140 | 8.250 | 8.100 | 8.170 | 7.951 | 74,635,697 |
| 2026-04-20 | 8.070 | 8.160 | 7.960 | 8.140 | 7.922 | 94,190,083 |
| 2026-04-17 | 8.160 | 8.160 | 8.040 | 8.070 | 7.854 | 98,180,259 |
| 2026-04-16 | 8.680 | 8.690 | 8.060 | 8.200 | 7.981 | 269,682,239 |
| 2026-04-15 | 8.780 | 8.830 | 8.650 | 8.680 | 8.448 | 61,757,864 |
| 2026-04-14 | 8.770 | 8.820 | 8.600 | 8.690 | 8.457 | 63,876,949 |
| 2026-04-13 | 8.700 | 8.760 | 8.600 | 8.700 | 8.467 | 58,135,688 |
| 2026-04-10 | 8.830 | 8.930 | 8.710 | 8.760 | 8.526 | 62,763,970 |
| 2026-04-09 | 8.700 | 8.840 | 8.650 | 8.760 | 8.526 | 61,854,923 |
| 2026-04-08 | 8.650 | 8.880 | 8.650 | 8.840 | 8.603 | 110,049,417 |
| 2026-04-07 | 8.440 | 8.480 | 8.300 | 8.320 | 8.097 | 63,259,483 |
| 2026-04-03 | 8.550 | 8.570 | 8.380 | 8.460 | 8.234 | 42,322,046 |
| 2026-04-02 | 8.810 | 8.860 | 8.450 | 8.530 | 8.302 | 100,516,358 |
| 2026-04-01 | 8.830 | 8.940 | 8.740 | 8.890 | 8.652 | 95,806,253 |
| 2026-03-31 | 8.580 | 8.780 | 8.530 | 8.600 | 8.370 | 101,770,930 |
| 2026-03-30 | 8.400 | 8.440 | 8.280 | 8.360 | 8.136 | 67,731,110 |
| 2026-03-27 | 8.340 | 8.620 | 8.300 | 8.500 | 8.272 | 46,232,381 |
| 2026-03-26 | 8.600 | 8.630 | 8.410 | 8.470 | 8.243 | 50,249,516 |
| 2026-03-25 | 8.490 | 8.650 | 8.480 | 8.580 | 8.350 | 62,514,052 |
| 2026-03-24 | 8.250 | 8.410 | 8.160 | 8.390 | 8.165 | 85,051,309 |
| 2026-03-23 | 8.340 | 8.430 | 8.040 | 8.110 | 7.893 | 103,070,231 |
| 2026-03-20 | 8.590 | 8.740 | 8.510 | 8.510 | 8.282 | 64,930,560 |
| 2026-03-19 | 8.740 | 8.800 | 8.480 | 8.550 | 8.321 | 87,633,638 |
| 2026-03-18 | 8.930 | 8.930 | 8.660 | 8.840 | 8.603 | 70,646,338 |
| 2026-03-17 | 9.000 | 9.120 | 8.860 | 8.860 | 8.623 | 71,848,124 |
| 2026-03-16 | 9.140 | 9.160 | 8.880 | 8.940 | 8.701 | 72,426,897 |
| 2026-03-13 | 9.370 | 9.400 | 9.130 | 9.160 | 8.915 | 65,146,344 |
| 2026-03-12 | 9.740 | 9.770 | 9.250 | 9.320 | 9.071 | 125,392,940 |
| 2026-03-11 | 9.780 | 9.830 | 9.570 | 9.800 | 9.538 | 71,162,717 |
| 2026-03-10 | 9.480 | 9.880 | 9.480 | 9.770 | 9.508 | 91,271,135 |
| 2026-03-09 | 9.700 | 9.730 | 9.220 | 9.350 | 9.100 | 110,137,532 |
| 2026-03-06 | 9.690 | 9.900 | 9.610 | 9.850 | 9.586 | 54,826,228 |
| 2026-03-05 | 9.680 | 9.930 | 9.640 | 9.720 | 9.460 | 70,316,362 |
| 2026-03-04 | 9.460 | 9.620 | 9.430 | 9.570 | 9.314 | 67,411,031 |
| 2026-03-03 | 9.930 | 9.990 | 9.550 | 9.560 | 9.304 | 116,182,222 |
| 2026-03-02 | 9.830 | 10.140 | 9.820 | 9.940 | 9.674 | 84,038,558 |
| 2026-02-27 | 9.990 | 10.060 | 9.880 | 9.990 | 9.723 | 77,283,742 |
| 2026-02-26 | 9.950 | 10.160 | 9.910 | 10.000 | 9.732 | 87,783,591 |
| 2026-02-25 | 9.920 | 10.000 | 9.810 | 9.910 | 9.645 | 89,727,720 |
| 2026-02-24 | 9.710 | 10.130 | 9.700 | 9.970 | 9.703 | 123,918,795 |
| 2026-02-13 | 9.800 | 9.800 | 9.560 | 9.600 | 9.343 | 83,929,242 |
| 2026-02-12 | 9.770 | 9.940 | 9.700 | 9.860 | 9.596 | 71,144,002 |
| 2026-02-11 | 9.680 | 9.870 | 9.650 | 9.750 | 9.489 | 68,155,123 |
| 2026-02-10 | 9.600 | 9.740 | 9.440 | 9.680 | 9.421 | 78,648,286 |
| 2026-02-09 | 9.530 | 9.780 | 9.510 | 9.610 | 9.353 | 115,164,660 |
| 2026-02-06 | 9.290 | 9.430 | 9.150 | 9.330 | 9.080 | 79,907,234 |
| 2026-02-05 | 9.360 | 9.410 | 9.250 | 9.370 | 9.119 | 84,304,118 |
| 2026-02-04 | 9.260 | 9.450 | 9.260 | 9.440 | 9.187 | 120,566,988 |
| 2026-02-03 | 8.720 | 9.360 | 8.680 | 9.350 | 9.100 | 212,237,888 |
| 2026-02-02 | 8.760 | 8.900 | 8.600 | 8.640 | 8.409 | 99,112,217 |
| 2026-01-30 | 8.760 | 8.910 | 8.600 | 8.770 | 8.535 | 74,035,159 |
| 2026-01-29 | 8.730 | 8.860 | 8.580 | 8.780 | 8.545 | 129,368,889 |
| 2026-01-28 | 8.790 | 8.860 | 8.560 | 8.730 | 8.496 | 120,932,871 |
| 2026-01-27 | 8.800 | 8.880 | 8.700 | 8.770 | 8.535 | 81,497,694 |
| 2026-01-26 | 8.880 | 9.030 | 8.760 | 8.790 | 8.555 | 134,405,947 |
| 2026-01-23 | 8.890 | 9.260 | 8.820 | 8.870 | 8.633 | 162,469,544 |
| 2026-01-22 | 8.990 | 9.020 | 8.850 | 8.870 | 8.633 | 87,452,960 |
| 2026-01-21 | 8.930 | 9.130 | 8.810 | 8.980 | 8.740 | 91,524,206 |
| 2026-01-20 | 8.890 | 9.030 | 8.770 | 8.990 | 8.749 | 77,970,805 |
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.