Zoomlion Heavy Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 4.650 | 4.670 | 4.530 | 4.600 | 3.822 | 2,529,300 |
| 2024-02-14 | 4.690 | 4.690 | 4.530 | 4.650 | 3.864 | 1,895,300 |
| 2024-02-09 | 4.710 | 4.730 | 4.640 | 4.710 | 3.914 | 1,631,200 |
| 2024-02-08 | 4.780 | 4.890 | 4.670 | 4.750 | 3.947 | 9,913,800 |
| 2024-02-07 | 4.950 | 4.960 | 4.780 | 4.800 | 3.988 | 19,286,187 |
| 2024-02-06 | 4.480 | 4.990 | 4.470 | 4.930 | 4.096 | 30,859,300 |
| 2024-02-05 | 4.390 | 4.520 | 4.320 | 4.480 | 3.723 | 16,226,030 |
| 2024-02-02 | 4.130 | 4.400 | 4.130 | 4.370 | 3.631 | 20,988,600 |
| 2024-02-01 | 4.200 | 4.210 | 4.090 | 4.130 | 3.432 | 10,045,004 |
| 2024-01-31 | 4.170 | 4.220 | 4.110 | 4.160 | 3.457 | 8,339,260 |
| 2024-01-30 | 4.250 | 4.250 | 4.160 | 4.170 | 3.465 | 8,310,800 |
| 2024-01-29 | 4.150 | 4.380 | 4.150 | 4.220 | 3.507 | 28,853,000 |
| 2024-01-26 | 4.210 | 4.220 | 4.110 | 4.150 | 3.448 | 13,292,800 |
| 2024-01-25 | 4.000 | 4.220 | 3.920 | 4.170 | 3.465 | 23,526,380 |
| 2024-01-24 | 3.890 | 4.080 | 3.890 | 4.020 | 3.340 | 16,975,900 |
| 2024-01-23 | 3.920 | 3.940 | 3.770 | 3.840 | 3.191 | 9,400,000 |
| 2024-01-22 | 4.030 | 4.040 | 3.870 | 3.920 | 3.257 | 8,260,271 |
| 2024-01-19 | 4.120 | 4.180 | 4.010 | 4.010 | 3.332 | 5,209,700 |
| 2024-01-18 | 4.140 | 4.200 | 4.080 | 4.130 | 3.432 | 8,030,400 |
| 2024-01-17 | 4.110 | 4.230 | 4.090 | 4.140 | 3.440 | 17,021,726 |
| 2024-01-16 | 3.980 | 4.140 | 3.960 | 4.090 | 3.399 | 9,415,320 |
| 2024-01-15 | 4.050 | 4.060 | 3.920 | 3.980 | 3.307 | 6,863,700 |
| 2024-01-12 | 3.980 | 4.030 | 3.940 | 3.990 | 3.315 | 3,188,060 |
| 2024-01-11 | 4.010 | 4.030 | 3.960 | 3.990 | 3.315 | 3,089,033 |
| 2024-01-10 | 4.140 | 4.140 | 3.980 | 4.020 | 3.340 | 5,701,200 |
| 2024-01-09 | 4.060 | 4.100 | 4.040 | 4.090 | 3.399 | 2,507,200 |
| 2024-01-08 | 4.160 | 4.170 | 4.070 | 4.080 | 3.390 | 2,369,812 |
| 2024-01-05 | 4.170 | 4.220 | 4.150 | 4.160 | 3.457 | 1,950,618 |
| 2024-01-04 | 4.250 | 4.260 | 4.160 | 4.220 | 3.507 | 3,023,060 |
| 2024-01-03 | 4.280 | 4.300 | 4.210 | 4.290 | 3.565 | 2,479,400 |
| 2024-01-02 | 4.320 | 4.340 | 4.240 | 4.290 | 3.565 | 3,210,103 |
| 2023-12-29 | 4.270 | 4.300 | 4.210 | 4.300 | 3.573 | 4,037,889 |
| 2023-12-28 | 4.200 | 4.250 | 4.190 | 4.250 | 3.531 | 2,431,060 |
| 2023-12-27 | 4.090 | 4.210 | 4.090 | 4.200 | 3.490 | 5,281,400 |
| 2023-12-22 | 4.080 | 4.150 | 4.080 | 4.090 | 3.399 | 3,255,705 |
| 2023-12-21 | 4.080 | 4.110 | 4.010 | 4.080 | 3.390 | 3,300,961 |
| 2023-12-20 | 4.040 | 4.140 | 4.040 | 4.050 | 3.365 | 2,300,218 |
| 2023-12-19 | 4.020 | 4.070 | 3.980 | 4.040 | 3.357 | 2,252,940 |
| 2023-12-18 | 4.060 | 4.090 | 4.030 | 4.030 | 3.349 | 2,130,295 |
| 2023-12-15 | 3.950 | 4.090 | 3.940 | 4.040 | 3.357 | 5,404,360 |
| 2023-12-14 | 3.950 | 3.990 | 3.900 | 3.980 | 3.307 | 4,134,920 |
| 2023-12-13 | 3.940 | 3.960 | 3.860 | 3.920 | 3.257 | 3,183,800 |
| 2023-12-12 | 4.030 | 4.030 | 3.910 | 3.940 | 3.274 | 4,508,232 |
| 2023-12-11 | 3.970 | 3.990 | 3.890 | 3.970 | 3.299 | 2,243,000 |
| 2023-12-08 | 4.050 | 4.070 | 3.980 | 4.000 | 3.324 | 1,913,400 |
| 2023-12-07 | 3.980 | 4.040 | 3.930 | 4.000 | 3.324 | 2,227,650 |
| 2023-12-06 | 4.030 | 4.100 | 3.950 | 3.980 | 3.307 | 6,458,364 |
| 2023-12-05 | 4.040 | 4.060 | 3.930 | 4.040 | 3.357 | 6,961,360 |
| 2023-12-04 | 4.070 | 4.110 | 4.020 | 4.060 | 3.374 | 2,331,500 |
| 2023-12-01 | 4.170 | 4.170 | 4.070 | 4.090 | 3.399 | 2,798,800 |
| 2023-11-30 | 4.050 | 4.200 | 4.050 | 4.160 | 3.457 | 5,161,310 |
| 2023-11-29 | 4.130 | 4.130 | 4.010 | 4.050 | 3.365 | 3,525,000 |
| 2023-11-28 | 4.150 | 4.160 | 4.090 | 4.090 | 3.399 | 1,498,072 |
| 2023-11-27 | 4.100 | 4.190 | 4.070 | 4.150 | 3.448 | 3,738,600 |
| 2023-11-24 | 4.140 | 4.140 | 4.050 | 4.090 | 3.399 | 2,664,720 |
| 2023-11-23 | 4.060 | 4.160 | 4.060 | 4.150 | 3.448 | 1,738,800 |
| 2023-11-22 | 4.190 | 4.200 | 4.070 | 4.100 | 3.407 | 3,095,576 |
| 2023-11-21 | 4.250 | 4.320 | 4.180 | 4.190 | 3.482 | 4,284,988 |
| 2023-11-20 | 4.230 | 4.230 | 4.150 | 4.210 | 3.498 | 1,980,094 |
| 2023-11-17 | 4.200 | 4.200 | 4.140 | 4.200 | 3.490 | 1,900,600 |
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.