OTC Markets OTCPK - Delayed Quote
USD
Zoomlion Heavy Industry Science and Technology Co., Ltd. (ZLIOY)
6.42
+0.24
(+3.95%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.42
6.42
6.42
6.42
6.42
400
Oct 29, 2026
6.18
6.18
6.18
6.18
6.18
900
Oct 28, 2026
6.49
6.49
6.49
6.49
6.49
-
Oct 27, 2026
6.49
6.49
6.49
6.49
6.49
400
Oct 26, 2026
6.45
6.45
6.45
6.45
6.45
-
Oct 23, 2026
6.45
6.45
6.45
6.45
6.45
400
Oct 22, 2026
6.13
6.13
6.13
6.13
6.13
-
Oct 21, 2026
6.59
6.61
6.13
6.13
6.13
17,200
Oct 20, 2026
6.93
6.93
6.93
6.93
6.93
-
Oct 19, 2026
6.93
6.93
6.93
6.93
6.93
-
Oct 16, 2026
6.93
6.93
6.93
6.93
6.93
-
Oct 15, 2026
6.93
6.93
6.93
6.93
6.93
-
Oct 14, 2026
6.93
6.93
6.93
6.93
6.93
200
Oct 13, 2026
7.18
7.18
7.18
7.18
7.18
-
Oct 12, 2026
7.18
7.18
7.18
7.18
7.18
1,900
Oct 9, 2026
7.18
7.18
7.18
7.18
7.18
-
Oct 8, 2026
7.18
7.18
7.18
7.18
7.18
200
Oct 7, 2026
6.68
6.68
6.68
6.68
6.68
-
Oct 6, 2026
6.68
6.68
6.68
6.68
6.68
-
Oct 5, 2026
7.75
7.75
6.68
6.68
6.68
300
Oct 2, 2026
7.82
7.82
7.82
7.82
7.82
-
Oct 1, 2026
7.81
7.82
7.81
7.82
7.82
800
Sep 30, 2026
7.13
7.13
7.13
7.13
7.13
-
Sep 29, 2026
7.13
7.13
7.13
7.13
7.13
-
Sep 28, 2026
7.13
7.13
7.13
7.13
7.13
-
Sep 25, 2026
7.13
7.13
7.13
7.13
7.13
-
Sep 24, 2026
7.13
7.13
7.13
7.13
7.13
200
Sep 23, 2026
7.36
7.36
7.36
7.36
7.36
-
Sep 22, 2026
7.36
7.36
7.36
7.36
7.36
-
Sep 21, 2026
7.36
7.36
7.36
7.36
7.36
-
Sep 18, 2026
7.36
7.36
7.36
7.36
7.36
-
Sep 17, 2026
7.63
7.63
7.36
7.36
7.36
3,900
Sep 16, 2026
7.89
7.89
7.89
7.89
7.89
300
Sep 15, 2026
8.14
8.14
8.14
8.14
8.14
-
Sep 14, 2026
8.14
8.14
8.14
8.14
8.14
400
Sep 11, 2026
8.35
8.35
8.35
8.35
8.35
-
Sep 10, 2026
8.35
8.35
8.35
8.35
8.35
-
Sep 9, 2026
8.35
8.35
8.35
8.35
8.35
-
Sep 8, 2026
8.35
8.35
8.35
8.35
8.35
-
Sep 4, 2026
8.35
8.35
8.35
8.35
8.35
-
Sep 3, 2026
8.35
8.35
8.35
8.35
8.35
-
Sep 2, 2026
8.35
8.35
8.35
8.35
8.35
-
Sep 1, 2026
8.35
8.35
8.35
8.35
8.35
-
Aug 31, 2026
8.35
8.35
8.35
8.35
8.35
-
Aug 28, 2026
8.35
8.35
8.35
8.35
8.35
1,200
Aug 27, 2026
8.53
8.53
8.53
8.53
8.53
-
Aug 26, 2026
8.53
8.53
8.53
8.53
8.53
-
Aug 25, 2026
8.53
8.53
8.53
8.53
8.53
-
Aug 24, 2026
8.53
8.53
8.53
8.53
8.53
-
Aug 21, 2026
8.53
8.53
8.53
8.53
8.53
1,000
Aug 20, 2026
9.29
9.29
9.29
9.29
9.29
-
Aug 19, 2026
9.29
9.29
9.29
9.29
9.29
1,600
Aug 18, 2026
9.43
9.43
9.43
9.43
9.43
300
Aug 17, 2026
8.80
8.80
8.80
8.80
8.80
300
Aug 14, 2026
9.00
9.00
9.00
9.00
9.00
-
Aug 13, 2026
9.00
9.00
9.00
9.00
9.00
100
Aug 12, 2026
9.89
9.89
9.89
9.89
9.89
-
Aug 11, 2026
9.89
9.89
9.89
9.89
9.89
-
Aug 10, 2026
9.89
9.89
9.89
9.89
9.89
-
Aug 7, 2026
9.89
9.89
9.89
9.89
9.89
-
Aug 6, 2026
9.89
9.89
9.89
9.89
9.89
300
Aug 5, 2026
10.17
10.17
10.17
10.17
10.17
-
Aug 4, 2026
10.17
10.17
10.17
10.17
10.17
-
Aug 3, 2026
10.17
10.17
10.17
10.17
10.17
-
Jul 31, 2026
10.17
10.17
10.17
10.17
10.17
200
Jul 30, 2026
10.34
10.34
10.34
10.34
10.34
-
Jul 29, 2026
10.34
10.34
10.34
10.34
10.34
300
Jul 28, 2026
8.49
8.49
8.49
8.49
8.49
-
Jul 27, 2026
8.49
8.49
8.49
8.49
8.49
-
Jul 24, 2026
8.49
8.49
8.49
8.49
8.49
-
Jul 23, 2026
8.49
8.49
8.49
8.49
8.49
-
Jul 22, 2026
8.49
8.49
8.49
8.49
8.49
-
Jul 21, 2026
8.49
8.49
8.49
8.49
8.49
-
Jul 20, 2026
8.49
8.49
8.49
8.49
8.49
-
Jul 17, 2026
8.49
8.49
8.49
8.49
8.49
-
Jul 16, 2026
8.49
8.49
8.49
8.49
8.49
-
Jul 15, 2026
8.49
8.49
8.49
8.49
8.49
-
Jul 14, 2026
8.49
8.49
8.49
8.49
8.49
-
Jul 13, 2026
8.49
8.49
8.49
8.49
8.49
-
Jul 10, 2026
9.46
9.46
8.49
8.49
8.49
700
Jul 9, 2026
9.70
9.70
9.70
9.70
9.70
-
Jul 8, 2026
9.70
9.70
9.70
9.70
9.70
-
Jul 7, 2026
9.70
9.70
9.70
9.70
9.70
-
Jul 6, 2026
9.70
9.70
9.70
9.70
9.70
-
Jul 2, 2026
9.70
9.70
9.70
9.70
9.70
-
Jul 1, 2026
9.70
9.70
9.70
9.70
9.70
-
Jun 30, 2026
9.70
9.70
9.70
9.70
9.70
-
Jun 29, 2026
9.70
9.70
9.70
9.70
9.70
-
Jun 26, 2026
0.296
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
9.70
9.70
9.70
9.70
9.70
-
Jun 25, 2026
9.70
9.70
9.70
9.70
9.40
-
Jun 24, 2026
9.70
9.70
9.70
9.70
9.40
-
Jun 23, 2026
9.70
9.70
9.70
9.70
9.40
-
Jun 22, 2026
9.70
9.70
9.70
9.70
9.40
-
Jun 18, 2026
9.70
9.70
9.70
9.70
9.40
400
Jun 17, 2026
9.27
9.27
9.27
9.27
8.99
-
Jun 16, 2026
9.27
9.27
9.27
9.27
8.99
-
Jun 15, 2026
9.27
9.27
9.27
9.27
8.99
-
Jun 12, 2026
9.27
9.27
9.27
9.27
8.99
-
Jun 11, 2026
9.27
9.27
9.27
9.27
8.99
-
Jun 10, 2026
9.27
9.27
9.27
9.27
8.99
-
Jun 9, 2026
9.27
9.27
9.27
9.27
8.99
-
Jun 8, 2026
9.27
9.27
9.27
9.27
8.99
-
Jun 5, 2026
9.27
9.27
9.27
9.27
8.99
400
Jun 4, 2026
9.33
9.33
9.33
9.33
9.05
-
Jun 3, 2026
10.16
10.16
9.33
9.33
9.05
500
Jun 2, 2026
11.10
11.10
11.10
11.10
10.76
-
Jun 1, 2026
11.10
11.10
11.10
11.10
10.76
-
May 29, 2026
11.10
11.10
11.10
11.10
10.76
-
May 28, 2026
11.10
11.10
11.10
11.10
10.76
-
May 27, 2026
11.10
11.10
11.10
11.10
10.76
-
May 26, 2026
11.10
11.10
11.10
11.10
10.76
-
May 22, 2026
11.10
11.10
11.10
11.10
10.76
-
May 21, 2026
11.10
11.10
11.10
11.10
10.76
-
May 20, 2026
11.10
11.10
11.10
11.10
10.76
-
May 19, 2026
11.10
11.10
11.10
11.10
10.76
-
May 18, 2026
11.10
11.10
11.10
11.10
10.76
-
May 15, 2026
11.10
11.10
11.10
11.10
10.76
-
May 14, 2026
11.10
11.10
11.10
11.10
10.76
-
May 13, 2026
11.10
11.10
11.10
11.10
10.76
-
May 12, 2026
11.10
11.10
11.10
11.10
10.76
100
May 11, 2026
9.30
9.30
9.30
9.30
9.02
-
May 8, 2026
9.30
9.30
9.30
9.30
9.02
100
May 7, 2026
10.95
10.95
10.95
10.95
10.62
-
May 6, 2026
10.95
10.95
10.95
10.95
10.62
-
May 5, 2026
10.95
10.95
10.95
10.95
10.62
-
May 4, 2026
10.95
10.95
10.95
10.95
10.62
-
May 1, 2026
10.95
10.95
10.95
10.95
10.62
-
Apr 30, 2026
10.95
10.95
10.95
10.95
10.62
2,600
Apr 29, 2026
11.38
11.38
11.38
11.38
11.03
-
Apr 28, 2026
11.38
11.38
11.38
11.38
11.03
-
Apr 27, 2026
11.38
11.38
11.38
11.38
11.03
-
Apr 24, 2026
11.38
11.38
11.38
11.38
11.03
-
Apr 23, 2026
11.38
11.38
11.38
11.38
11.03
-
Apr 22, 2026
11.38
11.38
11.38
11.38
11.03
-
Apr 21, 2026
11.38
11.38
11.38
11.38
11.03
-
Apr 20, 2026
11.38
11.38
11.38
11.38
11.03
-
Apr 17, 2026
11.38
11.38
11.38
11.38
11.03
-
Apr 16, 2026
11.38
11.38
11.38
11.38
11.03
-
Apr 15, 2026
11.38
11.38
11.38
11.38
11.03
-
Apr 14, 2026
11.38
11.38
11.38
11.38
11.03
-
Apr 13, 2026
11.38
11.38
11.38
11.38
11.03
-
Apr 10, 2026
11.38
11.38
11.38
11.38
11.03
-
Apr 9, 2026
11.38
11.38
11.38
11.38
11.03
-
Apr 8, 2026
11.38
11.38
11.38
11.38
11.03
100
Apr 7, 2026
11.16
11.16
11.16
11.16
10.82
100
Apr 6, 2026
11.50
11.50
11.50
11.50
11.15
-
Apr 2, 2026
11.50
11.50
11.50
11.50
11.15
-
Apr 1, 2026
11.50
11.50
11.50
11.50
11.15
-
Mar 31, 2026
11.50
11.50
11.50
11.50
11.15
-
Mar 30, 2026
11.50
11.50
11.50
11.50
11.15
-
Mar 27, 2026
11.50
11.50
11.50
11.50
11.15
-
Mar 26, 2026
11.50
11.50
11.50
11.50
11.15
-
Mar 25, 2026
11.50
11.50
11.50
11.50
11.15
200
Mar 24, 2026
11.24
11.24
11.24
11.24
10.90
100
Mar 23, 2026
11.73
11.73
11.73
11.73
11.38
-
Mar 20, 2026
11.73
11.73
11.73
11.73
11.38
-
Mar 19, 2026
11.73
11.73
11.73
11.73
11.38
-
Mar 18, 2026
11.73
11.73
11.73
11.73
11.38
-
Mar 17, 2026
11.73
11.73
11.73
11.73
11.38
-
Mar 16, 2026
11.73
11.73
11.73
11.73
11.38
500
Mar 13, 2026
9.75
9.75
9.75
9.75
9.45
-
Mar 12, 2026
9.75
9.75
9.75
9.75
9.45
-
Mar 11, 2026
9.75
9.75
9.75
9.75
9.45
-
Mar 10, 2026
9.75
9.75
9.75
9.75
9.45
-
Mar 9, 2026
9.75
9.75
9.75
9.75
9.45
-
Mar 6, 2026
9.75
9.75
9.75
9.75
9.45
-
Mar 5, 2026
9.75
9.75
9.75
9.75
9.45
800
Mar 4, 2026
13.20
13.20
13.20
13.20
12.80
100
Mar 3, 2026
13.10
13.10
13.10
13.10
12.70
-
Mar 2, 2026
13.10
13.10
13.10
13.10
12.70
3,000
Feb 27, 2026
10.80
10.80
10.80
10.80
10.47
-
Feb 26, 2026
12.84
12.84
10.80
10.80
10.47
300
Feb 25, 2026
14.23
14.23
13.00
13.00
12.60
3,400
Feb 24, 2026
13.96
13.96
13.96
13.96
13.53
-
Feb 23, 2026
13.06
14.62
11.48
13.96
13.53
1,700
Feb 20, 2026
13.00
13.00
13.00
13.00
12.60
-
Feb 19, 2026
13.00
13.00
13.00
13.00
12.60
-
Feb 18, 2026
13.00
13.00
13.00
13.00
12.60
-
Feb 17, 2026
14.61
14.92
13.00
13.00
12.60
1,000
Feb 13, 2026
12.30
12.30
12.30
12.30
11.92
-
Feb 12, 2026
12.30
12.30
12.30
12.30
11.92
-
Feb 11, 2026
12.30
12.30
12.30
12.30
11.92
-
Feb 10, 2026
12.30
12.30
12.30
12.30
11.92
200
Feb 9, 2026
9.72
9.72
9.72
9.72
9.42
-
Feb 6, 2026
9.72
9.72
9.72
9.72
9.42
300
Feb 5, 2026
11.29
11.50
11.00
11.50
11.15
2,700
Feb 4, 2026
11.43
11.43
11.43
11.43
11.08
-
Feb 3, 2026
10.30
11.43
10.30
11.43
11.08
1,000
Feb 2, 2026
9.99
9.99
9.99
9.99
9.69
-
Jan 30, 2026
9.99
9.99
9.99
9.99
9.69
-
Jan 29, 2026
9.99
9.99
9.99
9.99
9.69
-
Jan 28, 2026
9.99
9.99
9.99
9.99
9.69
-
Jan 27, 2026
9.99
9.99
9.99
9.99
9.69
-
Jan 26, 2026
9.99
9.99
9.99
9.99
9.69
-
Jan 23, 2026
9.99
9.99
9.99
9.99
9.69
-
Jan 22, 2026
9.99
9.99
9.99
9.99
9.69
-
Jan 21, 2026
9.99
9.99
9.99
9.99
9.69
-
Jan 20, 2026
9.99
9.99
9.99
9.99
9.69
-
Jan 16, 2026
9.99
9.99
9.99
9.99
9.69
-
Jan 15, 2026
9.99
9.99
9.99
9.99
9.69
-
Jan 14, 2026
9.99
9.99
9.99
9.99
9.69
-
Jan 13, 2026
9.99
9.99
9.99
9.99
9.69
-
Jan 12, 2026
9.99
9.99
9.99
9.99
9.69
-
Jan 9, 2026
9.99
9.99
9.99
9.99
9.69
-
Jan 8, 2026
9.99
9.99
9.99
9.99
9.69
-
Jan 7, 2026
9.99
9.99
9.99
9.99
9.69
-
Jan 6, 2026
9.99
9.99
9.99
9.99
9.69
-
Jan 5, 2026
9.99
9.99
9.99
9.99
9.69
2,100
Jan 2, 2026
8.01
8.01
8.01
8.01
7.77
-
Dec 31, 2025
8.01
8.01
8.01
8.01
7.77
-
Dec 30, 2025
8.01
8.01
8.01
8.01
7.77
-
Dec 29, 2025
8.01
8.01
8.01
8.01
7.77
-
Dec 26, 2025
8.01
8.01
8.01
8.01
7.77
-
Dec 24, 2025
8.01
8.01
8.01
8.01
7.77
-
Dec 23, 2025
8.01
8.01
8.01
8.01
7.77
-
Dec 22, 2025
8.01
8.01
8.01
8.01
7.77
-
Dec 19, 2025
8.01
8.01
8.01
8.01
7.77
-
Dec 18, 2025
8.01
8.01
8.01
8.01
7.77
-
Dec 17, 2025
8.01
8.01
8.01
8.01
7.77
-
Dec 16, 2025
8.01
8.01
8.01
8.01
7.77
-
Dec 15, 2025
8.01
8.01
8.01
8.01
7.77
-
Dec 12, 2025
8.01
8.01
8.01
8.01
7.77
100
Dec 11, 2025
9.97
9.97
9.97
9.97
9.67
-
Dec 10, 2025
9.97
9.97
9.97
9.97
9.67
-
Dec 9, 2025
10.00
10.18
9.97
9.97
9.67
800
Dec 8, 2025
10.22
10.95
10.22
10.95
10.62
1,100
Dec 5, 2025
10.35
10.66
10.02
10.02
9.71
700
Dec 4, 2025
9.50
9.50
9.50
9.50
9.21
200
Dec 3, 2025
9.50
9.50
9.50
9.50
9.21
-
Dec 2, 2025
9.50
9.50
9.50
9.50
9.21
-
Dec 1, 2025
9.50
9.50
9.50
9.50
9.21
-
Nov 28, 2025
9.50
9.50
9.50
9.50
9.21
-
Nov 26, 2025
9.50
9.50
9.50
9.50
9.21
-
Nov 25, 2025
9.50
9.50
9.50
9.50
9.21
200
Nov 24, 2025
9.90
9.90
9.90
9.90
9.60
-
Nov 21, 2025
9.90
9.90
9.90
9.90
9.60
-
Nov 20, 2025
9.90
9.90
9.90
9.90
9.60
-
Nov 19, 2025
9.90
9.90
9.90
9.90
9.60
-
Nov 18, 2025
9.90
9.90
9.90
9.90
9.60
-
Nov 17, 2025
9.90
9.90
9.90
9.90
9.60
-
Nov 14, 2025
9.90
9.90
9.90
9.90
9.60
-
Nov 13, 2025
9.80
9.90
9.60
9.90
9.60
400
Nov 12, 2025
9.35
9.35
9.35
9.35
9.06
-
Nov 11, 2025
9.35
9.35
9.35
9.35
9.06
-
Nov 10, 2025
9.35
9.35
9.35
9.35
9.06
-
Nov 7, 2025
9.35
9.35
9.35
9.35
9.06
-
Nov 6, 2025
9.35
9.35
9.35
9.35
9.06
-
Nov 5, 2025
9.35
9.35
9.35
9.35
9.06
-
Nov 4, 2025
9.66
9.66
9.35
9.35
9.06
500
Nov 3, 2025
9.07
9.07
9.07
9.07
8.79
-
Oct 31, 2025
9.07
9.07
9.07
9.07
8.79
-
