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
2025-04-25	7.450	7.450	7.350	7.400	6.770	18,938,721
2025-04-24	7.490	7.520	7.410	7.430	6.797	21,691,751
2025-04-23	7.460	7.550	7.430	7.500	6.861	26,244,557
2025-04-22	7.530	7.560	7.450	7.450	6.816	24,181,239
2025-04-21	7.320	7.550	7.290	7.520	6.880	39,213,071
2025-04-18	7.320	7.400	7.310	7.360	6.733	23,007,526
2025-04-17	7.340	7.430	7.310	7.350	6.724	20,636,101
2025-04-16	7.370	7.420	7.260	7.350	6.724	35,655,593
2025-04-15	7.480	7.500	7.370	7.440	6.807	27,054,141
2025-04-14	7.610	7.730	7.460	7.480	6.843	47,248,358
2025-04-11	7.300	7.570	7.240	7.520	6.880	55,674,661
2025-04-10	7.200	7.440	7.150	7.400	6.770	62,632,498
2025-04-09	6.890	7.240	6.750	7.170	6.560	79,533,787
2025-04-08	6.910	6.950	6.800	6.940	6.349	74,704,912
2025-04-07	7.200	7.200	6.800	6.800	6.221	81,836,441
2025-04-03	7.570	7.670	7.520	7.550	6.907	41,866,854
2025-04-02	7.500	7.710	7.480	7.620	6.971	55,497,201
2025-04-01	7.550	7.590	7.420	7.500	6.861	40,523,149
2025-03-31	7.550	7.670	7.500	7.520	6.880	57,829,799
2025-03-28	7.620	7.640	7.470	7.510	6.871	49,323,695
2025-03-27	7.700	7.720	7.580	7.610	6.962	47,662,317
2025-03-26	7.790	7.840	7.680	7.710	7.054	49,498,609
2025-03-25	7.830	7.960	7.630	7.820	7.154	119,557,809
2025-03-24	8.000	8.150	7.960	8.020	7.337	60,900,740
2025-03-21	8.000	8.150	7.950	8.020	7.337	50,375,119
2025-03-20	8.100	8.120	7.980	8.020	7.337	43,674,583
2025-03-19	8.110	8.180	8.050	8.080	7.392	32,982,471
2025-03-18	8.090	8.150	8.010	8.130	7.438	51,838,493
2025-03-17	8.150	8.160	8.060	8.080	7.392	42,015,453
2025-03-14	8.110	8.150	7.980	8.110	7.420	62,226,321
2025-03-13	8.190	8.250	8.010	8.120	7.429	86,465,046
2025-03-12	8.330	8.330	8.180	8.220	7.520	54,882,898
2025-03-11	8.250	8.410	8.200	8.320	7.612	66,184,669
2025-03-10	8.320	8.600	8.280	8.390	7.676	103,716,813
2025-03-07	8.140	8.290	8.130	8.280	7.575	91,772,982
2025-03-06	8.210	8.290	8.080	8.230	7.529	114,701,693
2025-03-05	7.940	8.500	7.940	8.250	7.548	198,639,563
2025-03-04	8.020	8.120	7.890	7.900	7.227	102,596,753
2025-03-03	8.000	8.300	8.000	8.120	7.429	136,190,699
2025-02-28	8.130	8.250	7.970	8.000	7.319	133,009,253
2025-02-27	7.670	8.350	7.670	8.120	7.429	216,330,720
2025-02-26	7.500	7.660	7.480	7.620	6.971	98,444,680
2025-02-25	7.520	7.680	7.460	7.500	6.861	96,329,785
2025-02-24	7.520	7.720	7.460	7.620	6.971	157,706,430
2025-02-21	7.420	7.500	7.300	7.350	6.724	83,129,856
2025-02-20	7.340	7.410	7.290	7.400	6.770	71,770,842
2025-02-19	7.130	7.360	7.110	7.350	6.724	74,910,215
2025-02-18	7.270	7.330	7.120	7.140	6.532	65,274,650
2025-02-17	7.250	7.370	7.120	7.270	6.651	84,302,650
2025-02-14	6.970	7.230	6.950	7.220	6.605	108,442,591
2025-02-13	7.060	7.090	6.960	6.970	6.377	51,370,005
2025-02-12	7.090	7.150	7.010	7.060	6.459	51,684,613
2025-02-11	7.110	7.170	7.050	7.090	6.486	42,133,562
2025-02-10	7.080	7.240	7.060	7.090	6.486	71,455,502
2025-02-07	6.950	7.060	6.840	7.050	6.450	82,051,387
2025-02-06	6.980	7.000	6.880	6.970	6.377	61,516,556
2025-02-05	7.250	7.300	6.970	6.980	6.386	75,450,735
2025-01-27	7.340	7.420	7.280	7.320	6.697	53,174,711
2025-01-24	7.090	7.260	7.070	7.230	6.614	45,804,240
2025-01-23	7.190	7.210	7.080	7.100	6.496	45,918,900

← NewerPage 7 of 21 · 1,218 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.