Zoomlion Heavy Industry Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8.090 | 8.120 | 7.970 | 8.110 | 7.708 | 63,387,395 |
| 2025-10-22 | 8.110 | 8.250 | 8.090 | 8.160 | 7.755 | 66,473,548 |
| 2025-10-21 | 8.040 | 8.170 | 7.990 | 8.130 | 7.727 | 76,148,058 |
| 2025-10-20 | 8.060 | 8.130 | 7.940 | 8.010 | 7.613 | 80,635,595 |
| 2025-10-17 | 8.230 | 8.250 | 7.890 | 7.940 | 7.546 | 119,420,994 |
| 2025-10-16 | 8.300 | 8.380 | 8.230 | 8.260 | 7.850 | 94,644,786 |
| 2025-10-15 | 8.120 | 8.360 | 8.080 | 8.340 | 7.926 | 164,256,168 |
| 2025-10-14 | 8.060 | 8.440 | 8.050 | 8.100 | 7.698 | 187,838,251 |
| 2025-10-13 | 7.800 | 8.030 | 7.720 | 8.030 | 7.632 | 108,808,008 |
| 2025-10-10 | 8.000 | 8.160 | 7.960 | 8.000 | 7.603 | 91,740,491 |
| 2025-10-09 | 8.050 | 8.060 | 7.880 | 8.040 | 7.641 | 108,696,903 |
| 2025-09-30 | 7.950 | 8.080 | 7.900 | 8.010 | 7.613 | 93,374,770 |
| 2025-09-29 | 7.760 | 7.980 | 7.680 | 7.950 | 7.556 | 115,517,330 |
| 2025-09-26 | 7.740 | 7.920 | 7.740 | 7.790 | 7.404 | 100,242,072 |
| 2025-09-25 | 7.940 | 7.950 | 7.740 | 7.740 | 7.356 | 112,448,471 |
| 2025-09-24 | 7.810 | 7.980 | 7.760 | 7.960 | 7.565 | 148,224,421 |
| 2025-09-23 | 7.720 | 7.830 | 7.620 | 7.800 | 7.413 | 163,588,887 |
| 2025-09-22 | 7.740 | 7.760 | 7.620 | 7.720 | 7.337 | 102,307,531 |
| 2025-09-19 | 7.550 | 7.760 | 7.520 | 7.740 | 7.356 | 161,823,742 |
| 2025-09-18 | 7.740 | 7.790 | 7.510 | 7.610 | 7.233 | 213,165,633 |
| 2025-09-17 | 7.390 | 7.720 | 7.370 | 7.710 | 7.328 | 269,665,700 |
| 2025-09-16 | 7.270 | 7.380 | 7.250 | 7.360 | 6.995 | 102,814,423 |
| 2025-09-15 | 7.260 | 7.290 | 7.220 | 7.280 | 6.919 | 63,002,749 |
| 2025-09-12 | 7.360 | 7.380 | 7.230 | 7.260 | 6.900 | 127,953,501 |
| 2025-09-11 | 7.280 | 7.350 | 7.240 | 7.350 | 6.986 | 61,945,042 |
| 2025-09-10 | 7.380 | 7.390 | 7.280 | 7.300 | 6.938 | 67,296,900 |
| 2025-09-09 | 7.370 | 7.450 | 7.340 | 7.390 | 7.024 | 93,825,505 |
| 2025-09-08 | 7.310 | 7.410 | 7.270 | 7.370 | 7.005 | 114,904,128 |
| 2025-09-05 | 7.250 | 7.320 | 7.220 | 7.280 | 6.919 | 73,407,017 |
| 2025-09-04 | 7.330 | 7.350 | 7.170 | 7.250 | 6.891 | 91,346,261 |
| 2025-09-03 | 7.420 | 7.550 | 7.290 | 7.330 | 6.967 | 104,142,666 |
| 2025-09-02 | 7.470 | 7.480 | 7.310 | 7.410 | 7.043 | 110,438,826 |
| 2025-09-01 | 7.480 | 7.660 | 7.380 | 7.400 | 7.033 | 230,873,720 |
| 2025-08-29 | 7.490 | 7.560 | 7.340 | 7.350 | 6.986 | 125,838,599 |
| 2025-08-28 | 7.470 | 7.530 | 7.320 | 7.490 | 7.119 | 73,694,728 |
| 2025-08-27 | 7.640 | 7.680 | 7.470 | 7.470 | 7.100 | 105,448,270 |
| 2025-08-26 | 7.660 | 7.670 | 7.580 | 7.660 | 7.280 | 63,181,597 |
| 2025-08-25 | 7.560 | 7.660 | 7.560 | 7.660 | 7.280 | 105,528,444 |
| 2025-08-22 | 7.500 | 7.540 | 7.480 | 7.540 | 7.166 | 56,438,351 |
| 2025-08-21 | 7.520 | 7.570 | 7.480 | 7.510 | 7.138 | 66,043,837 |
| 2025-08-20 | 7.440 | 7.500 | 7.410 | 7.500 | 7.128 | 46,276,612 |
| 2025-08-19 | 7.490 | 7.510 | 7.410 | 7.430 | 7.062 | 60,254,088 |
| 2025-08-18 | 7.520 | 7.560 | 7.480 | 7.500 | 7.128 | 76,483,680 |
| 2025-08-15 | 7.410 | 7.500 | 7.390 | 7.500 | 7.128 | 48,306,234 |
| 2025-08-14 | 7.500 | 7.540 | 7.400 | 7.420 | 7.052 | 58,991,536 |
| 2025-08-13 | 7.490 | 7.510 | 7.470 | 7.490 | 7.119 | 47,585,359 |
| 2025-08-12 | 7.540 | 7.550 | 7.470 | 7.490 | 7.119 | 48,173,736 |
| 2025-08-11 | 7.580 | 7.600 | 7.490 | 7.540 | 7.166 | 58,733,196 |
| 2025-08-08 | 7.390 | 7.570 | 7.380 | 7.530 | 7.157 | 95,408,303 |
| 2025-08-07 | 7.460 | 7.490 | 7.360 | 7.410 | 7.043 | 61,450,059 |
| 2025-08-06 | 7.320 | 7.450 | 7.300 | 7.440 | 7.071 | 62,294,191 |
| 2025-08-05 | 7.300 | 7.320 | 7.270 | 7.320 | 6.957 | 45,693,457 |
| 2025-08-04 | 7.250 | 7.300 | 7.220 | 7.280 | 6.919 | 43,382,709 |
| 2025-08-01 | 7.370 | 7.390 | 7.230 | 7.280 | 6.919 | 71,976,764 |
| 2025-07-31 | 7.510 | 7.520 | 7.330 | 7.350 | 6.986 | 80,430,711 |
| 2025-07-30 | 7.530 | 7.560 | 7.470 | 7.500 | 7.128 | 62,541,029 |
| 2025-07-29 | 7.610 | 7.620 | 7.500 | 7.570 | 7.195 | 68,052,480 |
| 2025-07-28 | 7.580 | 7.580 | 7.460 | 7.540 | 7.166 | 97,832,176 |
| 2025-07-25 | 7.730 | 7.730 | 7.560 | 7.580 | 7.204 | 110,243,297 |
| 2025-07-24 | 7.930 | 8.020 | 7.890 | 8.020 | 7.337 | 140,629,886 |
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.