Zoomlion Heavy Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	3.540	3.610	3.470	3.540	2.689	12,403,978
2022-11-21	3.560	3.560	3.420	3.510	2.666	10,838,487
2022-11-18	3.680	3.750	3.540	3.560	2.704	7,745,054
2022-11-17	3.640	3.720	3.530	3.680	2.795	9,006,211
2022-11-16	3.800	3.840	3.650	3.670	2.787	11,230,017
2022-11-15	3.620	3.830	3.520	3.800	2.886	26,687,607
2022-11-14	3.180	3.620	3.130	3.620	2.749	43,012,441
2022-11-11	3.080	3.120	2.960	3.110	2.362	21,692,083
2022-11-10	3.020	3.040	2.900	2.960	2.248	13,868,808
2022-11-09	3.010	3.080	2.990	3.060	2.324	11,074,518
2022-11-08	3.010	3.030	2.960	3.000	2.278	10,132,460
2022-11-07	2.830	3.010	2.830	2.970	2.256	12,975,322
2022-11-04	2.640	2.890	2.640	2.840	2.157	18,842,589
2022-11-03	2.580	2.680	2.580	2.640	2.005	15,098,181
2022-11-02	2.600	2.650	2.560	2.620	1.990	14,858,820
2022-11-01	2.640	2.640	2.500	2.600	1.975	18,973,222
2022-10-31	2.670	2.780	2.520	2.530	1.922	13,032,665
2022-10-28	2.780	2.800	2.670	2.710	2.058	8,413,199
2022-10-27	2.710	2.820	2.710	2.780	2.111	11,697,060
2022-10-26	2.650	2.740	2.630	2.690	2.043	11,046,984
2022-10-25	2.600	2.670	2.550	2.640	2.005	10,861,425
2022-10-24	2.780	2.800	2.600	2.610	1.982	10,727,646
2022-10-21	2.710	2.790	2.710	2.780	2.111	6,870,802
2022-10-20	2.730	2.740	2.660	2.710	2.058	8,597,515
2022-10-19	2.840	2.850	2.720	2.730	2.073	7,594,865
2022-10-18	2.790	2.870	2.760	2.840	2.157	11,173,302
2022-10-17	2.780	2.790	2.710	2.730	2.073	9,427,200
2022-10-14	2.680	2.820	2.680	2.770	2.104	9,879,448
2022-10-13	2.730	2.750	2.660	2.660	2.020	8,467,736
2022-10-12	2.690	2.780	2.650	2.720	2.066	13,986,938
2022-10-11	2.720	2.740	2.680	2.700	2.051	4,647,802
2022-10-10	2.790	2.800	2.700	2.720	2.066	5,610,197
2022-10-07	2.880	2.960	2.760	2.790	2.119	5,578,300
2022-10-06	2.950	2.980	2.870	2.880	2.187	4,478,680
2022-10-05	2.830	2.980	2.830	2.920	2.218	9,055,957
2022-10-03	2.730	2.820	2.700	2.770	2.104	4,509,157
2022-09-30	2.700	2.770	2.660	2.730	2.073	10,314,653
2022-09-29	2.900	2.910	2.650	2.700	2.051	5,988,170
2022-09-28	3.000	3.010	2.860	2.870	2.180	5,544,588
2022-09-27	2.980	3.030	2.920	3.020	2.294	5,745,100
2022-09-26	2.960	2.980	2.920	2.980	2.263	8,458,444
2022-09-23	3.000	3.030	2.950	2.960	2.248	7,352,935
2022-09-22	3.080	3.080	3.000	3.010	2.286	5,723,089
2022-09-21	3.130	3.130	3.080	3.090	2.347	5,747,200
2022-09-20	3.160	3.200	3.130	3.130	2.377	3,094,600
2022-09-19	3.160	3.170	3.090	3.120	2.370	9,612,705
2022-09-16	3.320	3.340	3.160	3.160	2.400	9,307,015
2022-09-15	3.460	3.460	3.320	3.320	2.522	8,197,446
2022-09-14	3.510	3.510	3.430	3.440	2.613	3,641,161
2022-09-13	3.470	3.590	3.470	3.530	2.681	3,769,723
2022-09-09	3.420	3.510	3.420	3.470	2.635	4,366,801
2022-09-08	3.510	3.510	3.430	3.430	2.605	3,659,632
2022-09-07	3.460	3.480	3.440	3.470	2.635	3,423,557
2022-09-06	3.480	3.510	3.460	3.470	2.635	5,253,509
2022-09-05	3.580	3.580	3.450	3.470	2.635	5,323,920
2022-09-02	3.550	3.590	3.530	3.540	2.689	6,046,952
2022-09-01	3.540	3.610	3.520	3.530	2.681	4,405,200
2022-08-31	3.630	3.630	3.530	3.550	2.696	7,150,400
2022-08-30	3.640	3.660	3.590	3.660	2.780	3,295,244
2022-08-29	3.620	3.650	3.560	3.650	2.772	2,849,800

← NewerPage 17 of 21 · 1,234 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.