Zoomlion Heavy Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	5.050	5.070	4.920	4.930	3.744	13,098,993
2023-02-21	5.020	5.180	5.020	5.110	3.881	19,410,799
2023-02-20	4.660	5.070	4.640	5.050	3.835	29,634,175
2023-02-17	4.500	4.720	4.500	4.640	3.524	12,595,598
2023-02-16	4.600	4.640	4.470	4.480	3.403	8,501,398
2023-02-15	4.630	4.700	4.500	4.530	3.440	9,928,235
2023-02-14	4.800	4.800	4.580	4.660	3.539	14,630,600
2023-02-13	4.270	4.850	4.240	4.700	3.570	31,996,346
2023-02-10	4.190	4.380	4.160	4.270	3.243	9,189,402
2023-02-09	4.110	4.260	4.110	4.230	3.213	7,408,560
2023-02-08	4.100	4.210	4.100	4.120	3.129	3,016,410
2023-02-07	4.110	4.190	4.100	4.100	3.114	4,310,678
2023-02-06	4.230	4.230	4.080	4.110	3.122	7,122,647
2023-02-03	4.360	4.360	4.200	4.230	3.213	8,079,351
2023-02-02	4.500	4.500	4.320	4.330	3.289	4,314,578
2023-02-01	4.380	4.450	4.320	4.420	3.357	4,069,177
2023-01-31	4.450	4.450	4.330	4.350	3.304	7,160,300
2023-01-30	4.540	4.580	4.350	4.390	3.334	9,939,875
2023-01-27	4.600	4.640	4.460	4.540	3.448	5,073,780
2023-01-26	4.570	4.610	4.510	4.590	3.486	5,685,338
2023-01-20	4.470	4.550	4.420	4.510	3.425	6,525,198
2023-01-19	4.330	4.440	4.310	4.410	3.349	6,588,280
2023-01-18	4.420	4.480	4.330	4.350	3.304	9,758,028
2023-01-17	4.490	4.490	4.350	4.480	3.403	10,306,964
2023-01-16	4.420	4.520	4.270	4.490	3.410	14,393,698
2023-01-13	4.100	4.450	4.100	4.420	3.357	25,991,396
2023-01-12	4.110	4.130	4.010	4.070	3.091	7,088,044
2023-01-11	3.990	4.150	3.940	4.070	3.091	16,791,898
2023-01-10	3.860	3.980	3.800	3.930	2.985	9,704,496
2023-01-09	3.850	3.850	3.740	3.840	2.916	5,274,681
2023-01-06	3.840	3.860	3.760	3.800	2.886	5,387,800
2023-01-05	3.850	3.870	3.750	3.750	2.848	8,004,296
2023-01-04	3.770	3.860	3.750	3.850	2.924	7,468,920
2023-01-03	3.650	3.820	3.610	3.800	2.886	4,015,396
2022-12-30	3.720	3.720	3.670	3.690	2.803	2,845,000
2022-12-29	3.700	3.720	3.630	3.700	2.810	2,359,200
2022-12-28	3.900	3.900	3.690	3.740	2.841	5,275,360
2022-12-23	3.650	3.710	3.640	3.700	2.810	3,643,400
2022-12-22	3.790	3.790	3.670	3.690	2.803	3,576,847
2022-12-21	3.680	3.700	3.600	3.690	2.803	3,273,059
2022-12-20	3.640	3.680	3.580	3.650	2.772	4,435,122
2022-12-19	3.750	3.800	3.550	3.660	2.780	7,881,338
2022-12-16	3.750	3.790	3.700	3.760	2.856	7,064,996
2022-12-15	3.850	3.850	3.710	3.750	2.848	3,710,070
2022-12-14	3.870	3.930	3.800	3.830	2.909	4,707,480
2022-12-13	3.940	3.940	3.760	3.840	2.916	8,024,262
2022-12-12	3.900	3.990	3.850	3.890	2.954	6,827,520
2022-12-09	3.870	4.050	3.850	4.000	3.038	16,926,560
2022-12-08	3.790	3.860	3.760	3.840	2.916	8,836,600
2022-12-07	3.900	3.940	3.700	3.700	2.810	12,200,301
2022-12-06	3.950	3.950	3.820	3.870	2.939	7,356,896
2022-12-05	3.830	3.950	3.730	3.880	2.947	16,627,596
2022-12-02	3.700	3.720	3.590	3.670	2.787	12,189,660
2022-12-01	3.680	3.790	3.650	3.670	2.787	19,520,398
2022-11-30	3.730	3.820	3.630	3.630	2.757	153,045,119
2022-11-29	3.670	3.810	3.670	3.750	2.848	24,070,082
2022-11-28	3.820	3.820	3.510	3.670	2.787	12,178,573
2022-11-25	3.730	3.880	3.690	3.820	2.901	10,223,776
2022-11-24	3.700	3.790	3.600	3.710	2.818	16,002,412
2022-11-23	3.550	3.640	3.550	3.590	2.727	12,266,802

← NewerPage 16 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.