Zoomlion Heavy Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 4.320 | 4.470 | 4.300 | 4.330 | 3.867 | 4,767,000 |
| 2024-08-08 | 4.420 | 4.420 | 4.220 | 4.320 | 3.858 | 9,179,727 |
| 2024-08-07 | 4.400 | 4.530 | 4.370 | 4.420 | 3.947 | 13,087,892 |
| 2024-08-06 | 4.420 | 4.420 | 4.280 | 4.370 | 3.903 | 7,226,100 |
| 2024-08-05 | 4.430 | 4.430 | 4.250 | 4.350 | 3.885 | 10,796,400 |
| 2024-08-02 | 4.480 | 4.490 | 4.380 | 4.450 | 3.974 | 10,683,475 |
| 2024-08-01 | 4.480 | 4.540 | 4.390 | 4.500 | 4.019 | 9,675,163 |
| 2024-07-31 | 4.280 | 4.440 | 4.190 | 4.410 | 3.938 | 24,757,350 |
| 2024-07-30 | 4.340 | 4.360 | 4.230 | 4.270 | 3.813 | 11,939,200 |
| 2024-07-29 | 4.610 | 4.630 | 4.360 | 4.370 | 3.903 | 13,476,500 |
| 2024-07-26 | 4.480 | 4.590 | 4.430 | 4.570 | 4.081 | 14,480,200 |
| 2024-07-25 | 4.530 | 4.530 | 4.410 | 4.450 | 3.974 | 7,172,000 |
| 2024-07-24 | 4.550 | 4.650 | 4.510 | 4.550 | 4.063 | 4,658,878 |
| 2024-07-23 | 4.700 | 4.700 | 4.550 | 4.550 | 4.063 | 7,220,200 |
| 2024-07-22 | 4.700 | 4.740 | 4.590 | 4.660 | 4.162 | 6,642,800 |
| 2024-07-19 | 4.700 | 4.730 | 4.650 | 4.690 | 4.189 | 4,557,200 |
| 2024-07-18 | 4.620 | 4.740 | 4.590 | 4.700 | 4.197 | 4,904,500 |
| 2024-07-17 | 4.760 | 4.780 | 4.570 | 4.610 | 4.117 | 7,420,700 |
| 2024-07-16 | 4.910 | 4.910 | 4.700 | 4.740 | 4.233 | 4,463,200 |
| 2024-07-15 | 4.970 | 4.970 | 4.790 | 4.810 | 4.296 | 3,928,220 |
| 2024-07-12 | 4.910 | 4.950 | 4.880 | 4.900 | 4.376 | 5,150,500 |
| 2024-07-11 | 4.750 | 4.960 | 4.750 | 4.910 | 4.385 | 6,839,941 |
| 2024-07-10 | 4.850 | 4.850 | 4.710 | 4.720 | 4.215 | 11,964,080 |
| 2024-07-09 | 4.550 | 4.930 | 4.530 | 4.840 | 4.322 | 29,764,921 |
| 2024-07-08 | 4.550 | 4.560 | 4.440 | 4.560 | 4.072 | 7,242,840 |
| 2024-07-05 | 4.500 | 4.590 | 4.430 | 4.500 | 4.019 | 13,828,582 |
| 2024-07-04 | 4.440 | 4.500 | 4.380 | 4.500 | 4.019 | 16,501,420 |
| 2024-07-03 | 4.700 | 4.780 | 4.410 | 4.410 | 3.938 | 29,054,773 |
| 2024-07-02 | 5.060 | 5.260 | 4.970 | 5.040 | 4.188 | 16,610,086 |
| 2024-06-28 | 5.000 | 5.110 | 4.940 | 5.050 | 4.196 | 11,125,365 |
| 2024-06-27 | 5.340 | 5.340 | 4.940 | 5.000 | 4.155 | 28,535,560 |
| 2024-06-26 | 5.360 | 5.380 | 5.240 | 5.340 | 4.437 | 5,624,520 |
| 2024-06-25 | 5.270 | 5.490 | 5.260 | 5.360 | 4.454 | 7,302,600 |
| 2024-06-24 | 5.420 | 5.510 | 5.240 | 5.270 | 4.379 | 11,982,115 |
| 2024-06-21 | 5.500 | 5.530 | 5.370 | 5.420 | 4.504 | 7,937,870 |
| 2024-06-20 | 5.520 | 5.560 | 5.440 | 5.500 | 4.570 | 3,752,450 |
| 2024-06-19 | 5.460 | 5.580 | 5.460 | 5.510 | 4.578 | 4,519,900 |
| 2024-06-18 | 5.530 | 5.580 | 5.390 | 5.520 | 4.587 | 11,656,397 |
| 2024-06-17 | 5.610 | 5.680 | 5.520 | 5.580 | 4.637 | 5,774,420 |
| 2024-06-14 | 5.700 | 5.710 | 5.570 | 5.620 | 4.670 | 4,392,200 |
| 2024-06-13 | 5.720 | 5.770 | 5.600 | 5.620 | 4.670 | 3,847,400 |
| 2024-06-12 | 5.660 | 5.770 | 5.640 | 5.720 | 4.753 | 5,498,052 |
| 2024-06-11 | 5.770 | 5.790 | 5.560 | 5.650 | 4.695 | 12,426,495 |
| 2024-06-07 | 5.700 | 5.870 | 5.700 | 5.780 | 4.803 | 5,416,450 |
| 2024-06-06 | 5.690 | 5.840 | 5.660 | 5.780 | 4.803 | 10,471,220 |
| 2024-06-05 | 5.900 | 5.900 | 5.600 | 5.620 | 4.670 | 6,279,960 |
| 2024-06-04 | 5.770 | 5.910 | 5.660 | 5.830 | 4.844 | 4,955,900 |
| 2024-06-03 | 5.620 | 5.820 | 5.620 | 5.750 | 4.778 | 6,022,400 |
| 2024-05-31 | 5.840 | 5.860 | 5.590 | 5.590 | 4.645 | 11,655,800 |
| 2024-05-30 | 5.800 | 5.850 | 5.700 | 5.760 | 4.786 | 5,484,518 |
| 2024-05-29 | 5.910 | 5.950 | 5.810 | 5.810 | 4.828 | 5,779,100 |
| 2024-05-28 | 6.150 | 6.160 | 5.920 | 5.930 | 4.927 | 7,075,000 |
| 2024-05-27 | 5.950 | 6.180 | 5.820 | 6.180 | 5.135 | 11,487,141 |
| 2024-05-24 | 5.760 | 6.070 | 5.760 | 5.890 | 4.894 | 11,632,319 |
| 2024-05-23 | 5.830 | 5.910 | 5.690 | 5.880 | 4.886 | 13,338,987 |
| 2024-05-22 | 5.860 | 5.990 | 5.830 | 5.900 | 4.902 | 7,032,280 |
| 2024-05-21 | 5.890 | 5.970 | 5.850 | 5.900 | 4.902 | 8,113,271 |
| 2024-05-20 | 5.970 | 6.180 | 5.870 | 5.970 | 4.961 | 12,100,780 |
| 2024-05-17 | 6.120 | 6.160 | 5.870 | 5.950 | 4.944 | 17,939,062 |
| 2024-05-16 | 6.320 | 6.430 | 6.070 | 6.120 | 5.085 | 21,420,056 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.2268 HKD |
| 2025-12-15 | 0.2200 HKD |
| 2025-06-30 | 0.3285 HKD |
| 2024-07-03 | 0.3507 HKD |
| 2023-07-03 | 0.3482 HKD |
| 2022-06-07 | 0.3755 HKD |
| 2021-06-01 | 0.3868 HKD |
| 2020-09-18 | 0.2381 HKD |
| 2019-06-25 | 0.2841 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.