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
2026-01-19	8.700	8.940	8.680	8.880	8.642	79,077,239
2026-01-16	8.690	8.970	8.590	8.750	8.516	143,606,727
2026-01-15	8.580	8.750	8.580	8.670	8.438	54,537,703
2026-01-14	8.830	8.890	8.610	8.610	8.380	116,778,677
2026-01-13	8.940	9.050	8.770	8.810	8.574	83,540,937
2026-01-12	8.660	9.140	8.660	8.870	8.633	150,071,563
2026-01-09	8.380	8.600	8.340	8.570	8.341	98,649,702
2026-01-08	8.600	8.630	8.450	8.530	8.107	88,404,026
2026-01-07	8.830	8.830	8.600	8.630	8.202	92,868,277
2026-01-06	8.720	8.960	8.680	8.830	8.392	120,785,713
2026-01-05	8.640	8.730	8.610	8.690	8.259	79,095,403
2025-12-31	8.600	8.650	8.530	8.630	8.202	51,776,001
2025-12-30	8.440	8.660	8.400	8.550	8.126	56,862,795
2025-12-29	8.570	8.580	8.420	8.480	8.060	55,166,563
2025-12-26	8.410	8.580	8.400	8.570	8.145	47,977,014
2025-12-25	8.450	8.510	8.420	8.430	8.012	30,679,760
2025-12-24	8.430	8.530	8.390	8.450	8.031	37,068,400
2025-12-23	8.400	8.480	8.290	8.440	8.021	51,162,590
2025-12-22	8.450	8.470	8.300	8.390	7.974	47,124,491
2025-12-19	8.400	8.500	8.390	8.410	7.993	36,277,814
2025-12-18	8.420	8.480	8.350	8.390	7.974	32,022,005
2025-12-17	8.380	8.490	8.320	8.450	8.031	43,089,444
2025-12-16	8.550	8.550	8.300	8.370	7.955	64,910,024
2025-12-15	8.640	8.650	8.530	8.570	8.145	45,813,070
2025-12-12	8.530	8.700	8.520	8.670	8.240	70,800,783
2025-12-11	8.670	8.730	8.530	8.550	8.126	48,816,910
2025-12-10	8.480	8.670	8.450	8.660	8.231	66,645,694
2025-12-09	8.550	8.640	8.440	8.490	8.069	72,641,582
2025-12-08	8.650	8.660	8.490	8.580	8.155	70,451,122
2025-12-05	8.400	8.670	8.380	8.640	8.212	98,959,610
2025-12-04	8.240	8.430	8.220	8.410	7.993	66,258,958
2025-12-03	8.190	8.340	8.180	8.250	7.841	48,671,401
2025-12-02	8.070	8.190	8.040	8.180	7.774	44,447,483
2025-12-01	8.100	8.120	8.010	8.080	7.679	36,270,600
2025-11-28	8.000	8.110	8.000	8.080	7.679	33,521,728
2025-11-27	8.120	8.130	7.980	8.010	7.613	52,285,549
2025-11-26	7.960	8.170	7.950	8.150	7.746	71,602,237
2025-11-25	7.920	7.980	7.870	7.950	7.556	51,637,701
2025-11-24	7.850	7.950	7.800	7.890	7.499	67,093,887
2025-11-21	7.910	7.940	7.770	7.820	7.432	82,616,191
2025-11-20	8.060	8.080	7.980	7.990	7.594	33,842,494
2025-11-19	8.000	8.090	7.990	8.050	7.651	41,162,220
2025-11-18	8.100	8.110	7.970	8.000	7.603	51,460,814
2025-11-17	8.250	8.280	8.080	8.090	7.689	65,985,779
2025-11-14	8.320	8.350	8.240	8.250	7.841	47,657,583
2025-11-13	8.300	8.390	8.290	8.350	7.936	48,473,058
2025-11-12	8.440	8.440	8.270	8.320	7.907	65,972,658
2025-11-11	8.500	8.540	8.410	8.440	8.021	51,030,897
2025-11-10	8.660	8.700	8.390	8.510	8.088	104,548,952
2025-11-07	8.580	8.700	8.520	8.630	8.202	78,052,932
2025-11-06	8.400	8.650	8.370	8.630	8.202	147,186,981
2025-11-05	8.290	8.410	8.180	8.380	7.964	96,667,598
2025-11-04	8.270	8.380	8.160	8.210	7.803	66,789,700
2025-11-03	8.220	8.290	8.140	8.280	7.869	89,358,913
2025-10-31	8.030	8.290	8.030	8.170	7.765	121,235,270
2025-10-30	8.020	8.150	8.000	8.030	7.632	71,700,891
2025-10-29	7.930	8.010	7.870	7.990	7.594	57,233,290
2025-10-28	8.060	8.060	7.910	7.930	7.537	78,376,256
2025-10-27	8.150	8.300	8.030	8.090	7.689	108,374,094
2025-10-24	8.110	8.220	8.100	8.130	7.727	51,083,458

← NewerPage 4 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.