Zoomlion Heavy Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 6.320 | 6.430 | 6.070 | 6.120 | 5.085 | 21,420,056 |
| 2024-05-14 | 6.350 | 6.600 | 6.190 | 6.250 | 5.193 | 19,178,930 |
| 2024-05-13 | 6.160 | 6.450 | 6.130 | 6.350 | 5.276 | 15,430,642 |
| 2024-05-10 | 6.300 | 6.490 | 6.100 | 6.210 | 5.160 | 14,335,752 |
| 2024-05-09 | 5.900 | 6.320 | 5.900 | 6.230 | 5.177 | 23,339,680 |
| 2024-05-08 | 6.000 | 6.010 | 5.900 | 5.960 | 4.952 | 5,296,130 |
| 2024-05-07 | 6.100 | 6.150 | 6.000 | 6.030 | 5.010 | 7,356,540 |
| 2024-05-06 | 5.750 | 6.150 | 5.690 | 6.100 | 5.069 | 21,946,540 |
| 2024-05-03 | 5.780 | 5.860 | 5.730 | 5.750 | 4.778 | 4,434,820 |
| 2024-05-02 | 5.950 | 6.060 | 5.730 | 5.800 | 4.819 | 9,174,700 |
| 2024-04-30 | 5.900 | 6.000 | 5.660 | 5.970 | 4.961 | 20,790,800 |
| 2024-04-29 | 6.080 | 6.270 | 5.890 | 5.970 | 4.961 | 14,689,300 |
| 2024-04-26 | 5.810 | 6.180 | 5.790 | 6.180 | 5.135 | 24,136,940 |
| 2024-04-25 | 5.830 | 5.880 | 5.750 | 5.790 | 4.811 | 7,792,706 |
| 2024-04-24 | 5.720 | 5.840 | 5.670 | 5.830 | 4.844 | 19,456,520 |
| 2024-04-23 | 5.900 | 5.900 | 5.670 | 5.710 | 4.745 | 16,975,836 |
| 2024-04-22 | 6.290 | 6.290 | 5.840 | 5.900 | 4.902 | 23,065,611 |
| 2024-04-19 | 6.300 | 6.320 | 6.150 | 6.190 | 5.143 | 9,739,113 |
| 2024-04-18 | 6.250 | 6.420 | 6.220 | 6.270 | 5.210 | 15,488,580 |
| 2024-04-17 | 6.120 | 6.280 | 5.940 | 6.220 | 5.168 | 17,279,400 |
| 2024-04-16 | 6.170 | 6.190 | 6.010 | 6.120 | 5.085 | 21,108,000 |
| 2024-04-15 | 5.930 | 6.210 | 5.920 | 6.170 | 5.127 | 16,493,446 |
| 2024-04-12 | 6.150 | 6.200 | 5.980 | 6.040 | 5.019 | 12,156,264 |
| 2024-04-11 | 5.860 | 6.250 | 5.790 | 6.150 | 5.110 | 26,332,243 |
| 2024-04-10 | 5.750 | 5.890 | 5.740 | 5.880 | 4.886 | 26,364,358 |
| 2024-04-09 | 5.620 | 5.770 | 5.560 | 5.640 | 4.686 | 12,272,532 |
| 2024-04-08 | 5.200 | 5.680 | 5.160 | 5.550 | 4.612 | 40,011,020 |
| 2024-04-05 | 5.320 | 5.340 | 5.130 | 5.190 | 4.313 | 4,395,200 |
| 2024-04-03 | 5.270 | 5.360 | 5.180 | 5.320 | 4.421 | 9,222,000 |
| 2024-04-02 | 5.090 | 5.320 | 5.080 | 5.270 | 4.379 | 16,730,600 |
| 2024-03-28 | 4.800 | 4.910 | 4.750 | 4.850 | 4.030 | 4,715,000 |
| 2024-03-27 | 4.930 | 4.980 | 4.790 | 4.790 | 3.980 | 6,040,620 |
| 2024-03-26 | 4.990 | 5.030 | 4.920 | 4.930 | 4.096 | 3,651,295 |
| 2024-03-25 | 4.800 | 5.030 | 4.800 | 4.940 | 4.105 | 8,720,000 |
| 2024-03-22 | 4.820 | 4.890 | 4.750 | 4.800 | 3.988 | 7,111,973 |
| 2024-03-21 | 4.840 | 4.880 | 4.810 | 4.820 | 4.005 | 7,587,437 |
| 2024-03-20 | 5.000 | 5.000 | 4.780 | 4.820 | 4.005 | 12,936,800 |
| 2024-03-19 | 5.000 | 5.030 | 4.940 | 4.950 | 4.113 | 7,504,077 |
| 2024-03-18 | 4.970 | 5.140 | 4.940 | 5.010 | 4.163 | 5,929,080 |
| 2024-03-15 | 5.040 | 5.070 | 4.950 | 4.970 | 4.130 | 12,591,474 |
| 2024-03-14 | 4.990 | 5.150 | 4.980 | 5.080 | 4.221 | 12,911,380 |
| 2024-03-13 | 5.120 | 5.120 | 4.920 | 4.990 | 4.146 | 12,823,143 |
| 2024-03-12 | 5.190 | 5.210 | 5.030 | 5.130 | 4.263 | 18,526,763 |
| 2024-03-11 | 5.320 | 5.370 | 5.080 | 5.190 | 4.313 | 16,046,900 |
| 2024-03-08 | 5.380 | 5.380 | 5.190 | 5.350 | 4.445 | 7,551,480 |
| 2024-03-07 | 5.340 | 5.420 | 5.280 | 5.380 | 4.470 | 9,251,270 |
| 2024-03-06 | 5.000 | 5.360 | 5.000 | 5.310 | 4.412 | 16,332,015 |
| 2024-03-05 | 5.010 | 5.080 | 4.960 | 5.020 | 4.171 | 4,241,246 |
| 2024-03-04 | 5.050 | 5.120 | 4.980 | 5.010 | 4.163 | 10,816,000 |
| 2024-03-01 | 5.060 | 5.150 | 4.990 | 5.050 | 4.196 | 7,898,000 |
| 2024-02-29 | 4.950 | 5.160 | 4.940 | 5.060 | 4.205 | 7,009,500 |
| 2024-02-28 | 5.070 | 5.120 | 4.920 | 4.960 | 4.121 | 8,186,100 |
| 2024-02-27 | 5.140 | 5.140 | 5.020 | 5.070 | 4.213 | 8,488,080 |
| 2024-02-26 | 5.180 | 5.240 | 5.110 | 5.140 | 4.271 | 7,636,120 |
| 2024-02-23 | 5.230 | 5.280 | 5.080 | 5.220 | 4.337 | 19,203,044 |
| 2024-02-22 | 5.060 | 5.280 | 5.040 | 5.240 | 4.354 | 10,202,280 |
| 2024-02-21 | 5.060 | 5.330 | 5.010 | 5.050 | 4.196 | 18,794,734 |
| 2024-02-20 | 4.790 | 5.130 | 4.730 | 5.120 | 4.254 | 22,546,740 |
| 2024-02-19 | 4.730 | 4.870 | 4.730 | 4.780 | 3.972 | 8,374,500 |
| 2024-02-16 | 4.600 | 4.750 | 4.560 | 4.730 | 3.930 | 2,925,660 |
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.