Zoomlion Heavy Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	3.830	3.860	3.680	3.740	3.108	3,279,640
2023-08-17	3.760	3.860	3.690	3.840	3.191	3,646,400
2023-08-16	3.850	3.880	3.760	3.810	3.166	4,241,200
2023-08-15	3.850	3.950	3.850	3.880	3.224	2,096,000
2023-08-14	3.860	3.930	3.820	3.910	3.249	3,931,400
2023-08-11	4.000	4.020	3.860	3.900	3.241	4,627,670
2023-08-10	4.000	4.080	4.000	4.040	3.357	2,469,280
2023-08-09	4.050	4.070	4.010	4.040	3.357	2,393,814
2023-08-08	4.110	4.110	4.040	4.060	3.374	2,387,264
2023-08-07	4.130	4.150	4.090	4.110	3.415	2,456,626
2023-08-04	4.200	4.260	4.160	4.180	3.473	1,879,700
2023-08-03	4.200	4.210	4.130	4.200	3.490	1,913,521
2023-08-02	4.170	4.290	4.170	4.200	3.490	4,049,400
2023-08-01	4.230	4.260	4.160	4.190	3.482	3,591,680
2023-07-31	4.300	4.360	4.230	4.250	3.531	7,641,800
2023-07-28	4.120	4.260	4.050	4.230	3.515	6,020,000
2023-07-27	4.230	4.230	4.090	4.120	3.423	3,531,800
2023-07-26	4.270	4.270	4.110	4.200	3.490	3,951,980
2023-07-25	4.080	4.290	4.050	4.250	3.531	9,251,960
2023-07-24	4.110	4.110	3.910	3.970	3.299	6,813,472
2023-07-21	4.100	4.110	4.010	4.050	3.365	2,574,199
2023-07-20	4.100	4.190	4.070	4.120	3.423	6,004,542
2023-07-19	4.080	4.180	4.040	4.150	3.448	4,037,000
2023-07-18	4.120	4.180	4.030	4.110	3.415	7,642,660
2023-07-14	3.930	4.150	3.930	4.100	3.407	7,427,758
2023-07-13	4.000	4.010	3.920	3.940	3.274	2,469,500
2023-07-12	3.960	4.030	3.920	3.930	3.266	2,413,500
2023-07-11	3.760	3.990	3.730	3.920	3.257	8,821,017
2023-07-10	3.800	3.800	3.740	3.740	3.108	1,714,220
2023-07-07	3.740	3.780	3.700	3.740	3.108	4,408,624
2023-07-06	3.790	3.790	3.700	3.750	3.116	3,563,546
2023-07-05	3.810	3.810	3.760	3.790	3.149	3,514,000
2023-07-04	3.790	3.870	3.750	3.810	3.166	5,500,700
2023-07-03	3.730	3.820	3.730	3.810	3.166	8,116,400
2023-06-30	4.070	4.090	4.030	4.050	3.076	4,575,200
2023-06-29	4.090	4.120	4.050	4.070	3.091	3,654,325
2023-06-28	4.130	4.130	4.080	4.100	3.114	1,017,988
2023-06-27	4.050	4.140	4.050	4.110	3.122	2,323,620
2023-06-26	4.030	4.150	4.020	4.060	3.084	1,812,400
2023-06-23	4.180	4.180	4.000	4.030	3.061	2,860,200
2023-06-21	4.150	4.200	4.080	4.180	3.175	6,385,300
2023-06-20	4.170	4.200	4.110	4.120	3.129	3,408,661
2023-06-19	4.100	4.250	4.060	4.170	3.167	10,265,716
2023-06-16	4.080	4.130	4.060	4.080	3.099	4,086,780
2023-06-15	4.050	4.100	3.990	4.060	3.084	5,116,400
2023-06-14	4.060	4.140	4.000	4.020	3.053	5,785,576
2023-06-13	3.930	4.060	3.930	4.050	3.076	4,532,924
2023-06-12	3.930	4.000	3.910	3.960	3.008	3,690,600
2023-06-09	3.900	4.000	3.900	3.960	3.008	6,355,260
2023-06-08	3.850	3.950	3.790	3.900	2.962	5,443,771
2023-06-07	3.850	3.900	3.810	3.850	2.924	5,790,700
2023-06-06	3.860	3.900	3.790	3.820	2.901	7,281,900
2023-06-05	3.870	3.870	3.790	3.860	2.932	4,061,900
2023-06-02	3.750	3.840	3.750	3.800	2.886	5,343,600
2023-06-01	3.710	3.770	3.640	3.700	2.810	4,079,480
2023-05-31	3.730	3.740	3.590	3.650	2.772	11,306,000
2023-05-30	3.660	3.790	3.650	3.730	2.833	7,135,820
2023-05-29	3.860	3.870	3.650	3.670	2.787	9,385,742
2023-05-25	3.820	3.830	3.750	3.790	2.878	4,841,300
2023-05-24	3.910	3.970	3.780	3.830	2.909	6,794,300

← NewerPage 14 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.