Zoomlion Heavy Industry Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8.390 | 8.390 | 7.910 | 7.930 | 7.255 | 274,268,873 |
| 2025-07-22 | 7.850 | 8.520 | 7.750 | 8.390 | 7.676 | 294,755,998 |
| 2025-07-21 | 7.600 | 7.800 | 7.510 | 7.780 | 7.118 | 146,668,391 |
| 2025-07-18 | 7.430 | 7.450 | 7.370 | 7.420 | 6.788 | 38,141,482 |
| 2025-07-17 | 7.410 | 7.460 | 7.410 | 7.420 | 6.788 | 34,743,289 |
| 2025-07-16 | 7.380 | 7.410 | 7.360 | 7.400 | 6.770 | 24,225,500 |
| 2025-07-15 | 7.410 | 7.450 | 7.320 | 7.380 | 6.752 | 31,898,579 |
| 2025-07-14 | 7.370 | 7.450 | 7.370 | 7.420 | 6.788 | 37,245,413 |
| 2025-07-11 | 7.360 | 7.410 | 7.330 | 7.370 | 6.743 | 40,544,155 |
| 2025-07-10 | 7.310 | 7.350 | 7.290 | 7.350 | 6.724 | 26,264,660 |
| 2025-07-09 | 7.340 | 7.370 | 7.290 | 7.310 | 6.688 | 32,446,311 |
| 2025-07-08 | 7.250 | 7.440 | 7.240 | 7.360 | 6.733 | 60,880,825 |
| 2025-07-07 | 7.240 | 7.250 | 7.180 | 7.240 | 6.624 | 22,197,118 |
| 2025-07-04 | 7.270 | 7.300 | 7.220 | 7.230 | 6.614 | 40,886,540 |
| 2025-07-03 | 7.330 | 7.340 | 7.260 | 7.290 | 6.669 | 35,556,466 |
| 2025-07-02 | 7.250 | 7.400 | 7.230 | 7.320 | 6.697 | 64,469,284 |
| 2025-07-01 | 7.230 | 7.280 | 7.220 | 7.230 | 6.614 | 31,061,203 |
| 2025-06-30 | 7.220 | 7.290 | 7.210 | 7.230 | 6.614 | 29,460,480 |
| 2025-06-27 | 7.250 | 7.250 | 7.200 | 7.220 | 6.605 | 32,057,669 |
| 2025-06-26 | 7.250 | 7.270 | 7.190 | 7.210 | 6.596 | 36,701,235 |
| 2025-06-25 | 7.180 | 7.250 | 7.170 | 7.250 | 6.633 | 38,682,145 |
| 2025-06-24 | 7.090 | 7.190 | 7.080 | 7.190 | 6.578 | 38,514,980 |
| 2025-06-23 | 7.020 | 7.090 | 7.010 | 7.070 | 6.468 | 24,647,988 |
| 2025-06-20 | 7.070 | 7.100 | 7.050 | 7.050 | 6.450 | 21,322,185 |
| 2025-06-19 | 7.150 | 7.160 | 7.020 | 7.090 | 6.486 | 37,273,044 |
| 2025-06-18 | 7.160 | 7.190 | 7.130 | 7.150 | 6.541 | 19,457,327 |
| 2025-06-17 | 7.120 | 7.190 | 7.110 | 7.170 | 6.560 | 31,842,495 |
| 2025-06-16 | 7.120 | 7.140 | 7.080 | 7.110 | 6.505 | 28,563,083 |
| 2025-06-13 | 7.140 | 7.170 | 7.110 | 7.120 | 6.514 | 33,882,496 |
| 2025-06-12 | 7.170 | 7.200 | 7.120 | 7.150 | 6.541 | 27,213,072 |
| 2025-06-11 | 7.080 | 7.200 | 7.060 | 7.170 | 6.560 | 57,890,765 |
| 2025-06-10 | 7.060 | 7.110 | 7.010 | 7.070 | 6.468 | 47,046,342 |
| 2025-06-09 | 7.060 | 7.090 | 7.040 | 7.060 | 6.459 | 34,435,871 |
| 2025-06-06 | 7.010 | 7.100 | 7.000 | 7.050 | 6.450 | 41,988,016 |
| 2025-06-05 | 7.050 | 7.070 | 7.000 | 7.010 | 6.413 | 35,986,073 |
| 2025-06-04 | 7.050 | 7.070 | 7.030 | 7.050 | 6.450 | 27,290,441 |
| 2025-06-03 | 7.110 | 7.130 | 7.020 | 7.040 | 6.441 | 50,595,855 |
| 2025-05-30 | 7.150 | 7.170 | 7.070 | 7.130 | 6.523 | 36,384,465 |
| 2025-05-29 | 7.100 | 7.190 | 7.100 | 7.150 | 6.541 | 40,043,577 |
| 2025-05-28 | 7.150 | 7.180 | 7.090 | 7.110 | 6.505 | 32,666,502 |
| 2025-05-27 | 7.190 | 7.210 | 7.110 | 7.140 | 6.532 | 20,714,358 |
| 2025-05-26 | 7.150 | 7.200 | 7.120 | 7.180 | 6.569 | 35,814,813 |
| 2025-05-23 | 7.280 | 7.280 | 7.180 | 7.180 | 6.569 | 34,333,410 |
| 2025-05-22 | 7.350 | 7.350 | 7.250 | 7.260 | 6.642 | 40,734,112 |
| 2025-05-21 | 7.380 | 7.410 | 7.350 | 7.360 | 6.733 | 28,370,855 |
| 2025-05-20 | 7.390 | 7.410 | 7.340 | 7.360 | 6.733 | 32,029,889 |
| 2025-05-19 | 7.410 | 7.440 | 7.340 | 7.390 | 6.761 | 33,642,690 |
| 2025-05-16 | 7.390 | 7.440 | 7.360 | 7.400 | 6.770 | 25,019,340 |
| 2025-05-15 | 7.590 | 7.620 | 7.400 | 7.410 | 6.779 | 47,447,316 |
| 2025-05-14 | 7.630 | 7.650 | 7.530 | 7.600 | 6.953 | 46,930,020 |
| 2025-05-13 | 7.760 | 7.780 | 7.610 | 7.640 | 6.990 | 49,847,419 |
| 2025-05-12 | 7.670 | 7.710 | 7.620 | 7.700 | 7.044 | 34,920,135 |
| 2025-05-09 | 7.610 | 7.640 | 7.520 | 7.630 | 6.980 | 36,120,305 |
| 2025-05-08 | 7.550 | 7.650 | 7.500 | 7.600 | 6.953 | 33,778,961 |
| 2025-05-07 | 7.700 | 7.740 | 7.500 | 7.540 | 6.898 | 52,163,165 |
| 2025-05-06 | 7.410 | 7.720 | 7.400 | 7.640 | 6.990 | 65,784,400 |
| 2025-04-30 | 7.470 | 7.570 | 7.310 | 7.330 | 6.706 | 61,513,100 |
| 2025-04-29 | 7.290 | 7.320 | 7.240 | 7.280 | 6.660 | 18,353,900 |
| 2025-04-28 | 7.430 | 7.440 | 7.310 | 7.320 | 6.697 | 15,731,824 |
| 2025-04-25 | 7.450 | 7.450 | 7.350 | 7.400 | 6.770 | 18,938,721 |
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.