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
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

← NewerPage 3 of 21 · 1,217 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.