Zoomlion Heavy Industry historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	4.230	4.260	4.180	4.220	3.507	2,094,598
2023-11-15	4.190	4.260	4.140	4.260	3.540	6,791,780
2023-11-14	4.080	4.120	4.070	4.110	3.415	1,596,660
2023-11-13	4.100	4.100	4.040	4.070	3.382	1,345,151
2023-11-10	4.130	4.140	4.060	4.100	3.407	1,692,700
2023-11-09	4.100	4.120	4.050	4.090	3.399	4,633,800
2023-11-08	4.060	4.140	4.060	4.080	3.390	3,116,784
2023-11-07	4.110	4.170	4.060	4.060	3.374	2,652,157
2023-11-06	4.100	4.190	4.100	4.160	3.457	4,215,850
2023-11-03	4.080	4.140	4.060	4.100	3.407	2,401,800
2023-11-02	4.120	4.120	4.040	4.050	3.365	3,399,250
2023-11-01	4.060	4.130	4.020	4.120	3.423	4,769,300
2023-10-31	4.140	4.140	4.040	4.060	3.374	5,083,100
2023-10-30	4.140	4.140	4.020	4.140	3.440	3,820,200
2023-10-27	3.930	4.150	3.930	4.140	3.440	9,186,900
2023-10-26	3.910	3.980	3.850	3.960	3.290	2,950,400
2023-10-25	3.900	4.050	3.850	3.870	3.216	6,006,600
2023-10-24	3.810	3.860	3.740	3.770	3.133	4,279,200
2023-10-20	3.840	3.880	3.810	3.810	3.166	3,246,300
2023-10-19	3.960	3.960	3.860	3.870	3.216	4,874,300
2023-10-18	4.090	4.090	3.960	3.980	3.307	7,752,700
2023-10-17	4.140	4.140	4.050	4.090	3.399	4,584,840
2023-10-16	4.160	4.160	4.070	4.090	3.399	3,781,800
2023-10-13	4.170	4.170	4.050	4.130	3.432	3,921,200
2023-10-12	4.090	4.190	4.080	4.180	3.473	5,877,600
2023-10-11	4.080	4.130	4.010	4.030	3.349	4,193,393
2023-10-10	4.180	4.280	4.050	4.090	3.399	3,868,400
2023-10-09	4.180	4.190	4.090	4.100	3.407	2,901,062
2023-10-06	4.080	4.120	4.080	4.110	3.415	1,179,471
2023-10-05	4.030	4.100	4.030	4.080	3.390	1,386,200
2023-10-04	4.090	4.100	4.010	4.030	3.349	1,245,547
2023-10-03	4.260	4.260	4.070	4.130	3.432	1,648,000
2023-09-29	4.280	4.280	4.220	4.260	3.540	2,128,600
2023-09-28	4.140	4.280	4.140	4.260	3.540	4,037,060
2023-09-27	4.260	4.300	4.200	4.200	3.490	5,662,400
2023-09-26	4.120	4.290	4.120	4.260	3.540	8,982,400
2023-09-25	4.220	4.220	4.110	4.120	3.423	4,741,500
2023-09-22	3.950	4.220	3.950	4.210	3.498	10,529,792
2023-09-21	4.050	4.050	3.980	4.010	3.332	4,845,488
2023-09-20	3.990	4.040	3.930	4.020	3.340	4,239,000
2023-09-19	3.940	4.050	3.940	3.970	3.299	5,509,600
2023-09-18	3.910	3.920	3.870	3.900	3.241	2,318,600
2023-09-15	3.950	4.020	3.910	3.910	3.249	4,197,200
2023-09-14	3.970	3.990	3.920	3.940	3.274	1,958,200
2023-09-13	4.000	4.040	3.920	3.930	3.266	1,609,660
2023-09-12	4.030	4.070	3.970	4.000	3.324	1,436,006
2023-09-11	3.980	4.050	3.920	4.020	3.340	2,835,665
2023-09-07	4.080	4.080	3.980	3.980	3.307	3,226,148
2023-09-06	4.120	4.150	4.030	4.080	3.390	5,750,835
2023-09-05	4.040	4.170	4.020	4.100	3.407	8,964,682
2023-09-04	3.890	4.030	3.850	4.020	3.340	7,341,792
2023-08-31	3.760	3.930	3.740	3.750	3.116	5,905,340
2023-08-30	3.790	3.800	3.680	3.710	3.083	1,891,260
2023-08-29	3.650	3.790	3.650	3.780	3.141	4,612,382
2023-08-28	3.700	3.780	3.640	3.640	3.025	2,403,400
2023-08-25	3.610	3.670	3.600	3.600	2.991	1,373,200
2023-08-24	3.630	3.680	3.580	3.630	3.016	4,969,180
2023-08-23	3.620	3.640	3.540	3.620	3.008	3,319,320
2023-08-22	3.600	3.660	3.550	3.640	3.025	2,789,300
2023-08-21	3.740	3.740	3.540	3.600	2.991	7,457,160

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.