Zoomlion Heavy Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	4.050	4.050	3.900	3.910	2.970	4,805,000
2023-05-22	4.020	4.060	3.930	3.980	3.023	6,024,300
2023-05-19	4.240	4.250	3.980	3.980	3.023	16,871,200
2023-05-18	4.250	4.340	4.240	4.260	3.235	3,184,222
2023-05-17	4.370	4.380	4.220	4.240	3.220	9,805,640
2023-05-16	4.350	4.410	4.310	4.370	3.319	8,967,012
2023-05-15	4.360	4.400	4.260	4.340	3.296	9,003,090
2023-05-12	4.490	4.520	4.360	4.380	3.327	5,694,640
2023-05-11	4.600	4.600	4.450	4.520	3.433	5,102,454
2023-05-10	4.630	4.660	4.530	4.580	3.478	5,414,400
2023-05-09	4.600	4.740	4.600	4.610	3.501	8,898,646
2023-05-08	4.700	4.700	4.580	4.600	3.494	5,347,268
2023-05-05	4.700	4.720	4.580	4.640	3.524	6,286,100
2023-05-04	4.480	4.680	4.430	4.650	3.532	10,182,772
2023-05-03	4.550	4.640	4.500	4.520	3.433	6,200,070
2023-05-02	4.300	4.630	4.300	4.550	3.456	9,254,520
2023-04-28	4.190	4.340	4.160	4.270	3.243	8,946,143
2023-04-27	4.140	4.200	4.110	4.180	3.175	1,887,640
2023-04-26	4.090	4.200	4.080	4.130	3.137	3,329,023
2023-04-25	4.140	4.160	4.050	4.080	3.099	7,637,800
2023-04-24	4.270	4.290	4.100	4.150	3.152	5,227,060
2023-04-21	4.350	4.380	4.250	4.290	3.258	3,344,600
2023-04-20	4.280	4.340	4.280	4.320	3.281	2,717,300
2023-04-19	4.330	4.340	4.260	4.300	3.266	3,599,060
2023-04-18	4.300	4.410	4.280	4.330	3.289	5,311,000
2023-04-17	4.200	4.340	4.200	4.300	3.266	5,795,600
2023-04-14	4.240	4.270	4.150	4.230	3.213	3,203,940
2023-04-13	4.190	4.230	4.150	4.210	3.197	4,355,400
2023-04-12	4.310	4.310	4.180	4.220	3.205	3,661,627
2023-04-11	4.100	4.310	4.100	4.250	3.228	8,170,760
2023-04-06	4.240	4.250	4.030	4.130	3.137	8,635,472
2023-04-04	4.290	4.300	4.210	4.270	3.243	4,018,800
2023-04-03	4.150	4.320	4.130	4.250	3.228	15,503,920
2023-03-31	4.060	4.310	4.060	4.150	3.152	13,740,860
2023-03-30	4.060	4.060	3.930	4.000	3.038	11,591,198
2023-03-29	4.150	4.150	3.970	4.050	3.076	7,393,072
2023-03-28	4.170	4.190	4.040	4.090	3.106	6,269,600
2023-03-27	4.200	4.200	4.080	4.100	3.114	5,062,462
2023-03-24	4.280	4.280	4.170	4.200	3.190	4,102,216
2023-03-23	4.230	4.260	4.160	4.260	3.235	5,715,000
2023-03-22	4.190	4.290	4.190	4.260	3.235	5,412,406
2023-03-21	4.140	4.220	4.080	4.160	3.159	4,930,425
2023-03-20	4.170	4.280	4.080	4.100	3.114	7,419,756
2023-03-17	4.240	4.310	4.170	4.220	3.205	9,640,398
2023-03-16	4.300	4.310	4.140	4.160	3.159	5,946,370
2023-03-15	4.320	4.380	4.250	4.350	3.304	4,954,038
2023-03-14	4.430	4.430	4.160	4.220	3.205	8,501,598
2023-03-13	4.380	4.480	4.340	4.430	3.365	6,936,031
2023-03-10	4.440	4.480	4.350	4.380	3.327	6,287,400
2023-03-09	4.550	4.580	4.470	4.500	3.418	6,950,331
2023-03-08	4.660	4.660	4.550	4.590	3.486	4,291,402
2023-03-07	4.700	4.810	4.610	4.720	3.585	7,315,937
2023-03-06	4.780	4.820	4.660	4.690	3.562	8,968,260
2023-03-03	4.850	4.890	4.720	4.820	3.661	8,553,387
2023-03-02	4.740	4.820	4.700	4.760	3.615	7,976,038
2023-03-01	4.600	4.750	4.560	4.700	3.570	15,887,277
2023-02-28	4.630	4.630	4.500	4.530	3.440	8,795,484
2023-02-27	4.540	4.660	4.540	4.590	3.486	7,036,500
2023-02-24	4.790	4.820	4.610	4.660	3.539	11,650,940
2023-02-23	4.930	5.000	4.800	4.800	3.646	9,987,935

← NewerPage 15 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.