Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zoomlion Heavy Industry Science & Technology (OP: ZLIOY )

7.110 UNCHANGED
Streaming Delayed Price Updated: 2:10 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 13.51 13.51 13.51 0 +0.00(+0.00%)
Apr 28, 2021 13.51 13.51 13.51 0 -0.75(-5.23%)
Apr 22, 2021 14.26 14.26 14.26 0 +0.38(+2.70%)
Apr 16, 2021 13.88 13.88 13.88 0 +0.23(+1.68%)
Apr 14, 2021 13.65 13.65 13.65 0 +0.00(+0.00%)
Apr 13, 2021 13.65 13.65 13.65 13.65 100 +0.04(+0.29%)
Apr 12, 2021 13.61 13.61 13.61 13.61 1,968 -1.04(-7.12%)
Apr 09, 2021 14.65 14.65 14.65 14.65 800 -0.56(-3.66%)
Apr 06, 2021 15.21 15.21 15.21 0 +0.06(+0.40%)
Apr 05, 2021 15.15 15.15 15.15 15.15 214 -0.06(-0.39%)
Mar 31, 2021 15.21 15.21 15.21 0 +0.00(+0.00%)
Mar 30, 2021 15.24 15.24 15.21 15.21 2,217 +0.81(+5.61%)
Mar 29, 2021 14.40 14.40 14.40 4 +0.00(+0.00%)
Mar 25, 2021 14.40 14.40 14.40 0 +0.00(+0.00%)
Mar 23, 2021 14.40 14.40 14.40 0 +0.00(+0.00%)
Mar 19, 2021 14.40 14.40 14.40 0 -0.13(-0.88%)
Mar 15, 2021 14.53 14.53 14.53 0 +0.00(+0.00%)
Mar 12, 2021 14.53 14.53 14.53 14.53 100 -0.47(-3.13%)
Mar 11, 2021 15.00 15.00 15.00 15.00 100 -0.35(-2.28%)
Mar 09, 2021 15.35 15.35 15.35 0 +0.00(+0.00%)
Mar 08, 2021 15.35 15.35 15.35 15 +0.00(+0.00%)
Mar 04, 2021 15.35 15.35 15.35 0 +0.00(+0.00%)
Mar 01, 2021 15.35 15.35 15.35 0 +0.00(+0.00%)
Feb 26, 2021 15.35 15.35 15.35 15.35 100 +0.18(+1.19%)
Feb 22, 2021 15.17 15.17 15.17 0 -1.37(-8.26%)
Feb 17, 2021 16.54 16.54 16.54 0 +0.00(+0.00%)
Feb 11, 2021 16.54 16.54 16.54 0 +0.00(+0.00%)
Feb 10, 2021 16.54 16.54 16.54 16.54 300 -0.25(-1.52%)
Feb 09, 2021 16.79 16.79 16.79 16.79 215 +2.47(+17.25%)
Feb 08, 2021 14.32 14.32 14.32 61 +0.00(+0.00%)
Feb 05, 2021 14.32 14.32 14.32 60 +0.00(+0.00%)
Feb 04, 2021 14.32 14.32 14.32 14.32 1,045 -1.02(-6.65%)
Feb 03, 2021 15.34 15.34 15.34 51 +0.00(+0.00%)
Feb 02, 2021 15.06 15.34 15.06 15.34 1,410 +2.23(+17.01%)
Feb 01, 2021 13.11 13.11 13.11 56 +0.00(+0.00%)
Jan 28, 2021 13.11 13.11 13.11 0 -0.79(-5.68%)
Jan 27, 2021 13.90 13.90 13.90 56 +0.00(+0.00%)
Jan 26, 2021 13.85 13.94 13.75 13.90 1,286 -0.46(-3.20%)
Jan 25, 2021 14.39 14.39 14.36 14.36 210 -0.03(-0.21%)
Jan 13, 2021 14.39 14.39 14.39 0 +2.71(+23.20%)
Jan 12, 2021 11.68 11.68 11.68 1 +0.00(+0.00%)
Jan 06, 2021 11.68 11.68 11.68 0 +0.00(+0.00%)
Jan 05, 2021 11.68 11.68 11.68 2 +0.00(+0.00%)
Jan 04, 2021 11.68 11.68 11.68 11 +0.00(+0.00%)
Dec 30, 2020 11.68 11.68 11.68 0 -0.01(-0.04%)
Dec 28, 2020 11.69 11.69 11.69 0 +0.29(+2.59%)
Dec 23, 2020 11.39 11.39 11.39 0 +0.16(+1.42%)
Dec 21, 2020 11.23 11.23 11.23 0 +0.14(+1.26%)
Dec 15, 2020 11.09 11.09 11.09 0 +0.00(+0.00%)
Dec 14, 2020 11.09 11.09 11.09 11.09 143 -0.11(-0.98%)
Dec 10, 2020 11.20 11.20 11.20 0 -0.62(-5.21%)
Dec 09, 2020 11.81 11.81 11.81 11.81 300 -0.78(-6.16%)
Dec 07, 2020 12.59 12.59 12.59 0 +0.70(+5.89%)
Dec 04, 2020 11.89 11.89 11.89 11.89 100 -0.61(-4.88%)
Dec 03, 2020 12.47 12.50 12.47 12.50 201 +0.05(+0.40%)
Dec 02, 2020 12.45 12.45 12.45 12.45 409 +0.63(+5.33%)
Dec 01, 2020 11.43 11.82 11.43 11.82 2,108 +1.49(+14.42%)
Nov 30, 2020 10.33 10.33 10.33 21 +0.00(+0.00%)
Nov 27, 2020 10.52 10.52 10.33 10.33 300 +0.19(+1.87%)
Nov 25, 2020 9.855 10.14 9.855 10.14 1,100 +0.81(+8.68%)
Nov 19, 2020 9.330 9.330 9.330 0 +0.00(+0.00%)
Nov 02, 2020 9.330 9.330 9.330 0 -0.31(-3.22%)
Oct 22, 2020 9.640 9.640 9.640 0 -0.86(-8.19%)
Oct 21, 2020 10.50 10.50 10.50 46 +0.00(+0.00%)
Oct 14, 2020 10.50 10.50 10.50 0 +0.78(+7.99%)
Oct 08, 2020 9.723 9.723 9.723 0 +0.00(+0.00%)
Oct 02, 2020 9.723 9.723 9.723 0 +0.22(+2.35%)
Sep 24, 2020 9.500 9.500 9.500 0 -1.19(-11.11%)
Sep 18, 2020 10.69 10.69 10.69 0 +0.00(+0.00%)
Sep 15, 2020 10.69 10.69 10.69 0 +0.00(+0.00%)
Sep 09, 2020 10.69 10.69 10.69 0 +0.00(+0.00%)
Sep 03, 2020 10.69 10.69 10.69 0 +0.00(+0.00%)
Aug 31, 2020 10.69 10.69 10.69 0 +0.00(+0.00%)
Aug 24, 2020 10.69 10.69 10.69 0 +0.00(+0.00%)
Aug 19, 2020 10.69 10.69 10.69 0 +0.00(+0.00%)
Aug 11, 2020 10.69 10.69 10.69 0 +0.00(+0.00%)
Jul 28, 2020 10.69 10.69 10.69 0 +0.00(+0.00%)
Jul 23, 2020 10.69 10.69 10.69 0 -0.46(-4.17%)
Jul 21, 2020 11.15 11.15 11.15 0 +2.94(+35.85%)
Jul 13, 2020 8.209 8.209 8.209 0 +0.00(+0.00%)
Jul 06, 2020 8.209 8.209 8.209 0 +0.00(+0.00%)
Jun 04, 2020 8.209 8.209 8.209 0 +0.00(+0.00%)
Jun 03, 2020 8.209 8.209 8.209 41 +0.00(+0.00%)
May 22, 2020 8.209 8.209 8.209 0 +0.00(+0.00%)
May 18, 2020 8.209 8.209 8.209 0 +0.00(+0.00%)
May 08, 2020 8.209 8.209 8.209 0 +0.50(+6.47%)
May 07, 2020 7.710 7.710 7.710 20 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.