Zoomlion Heavy Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 3.610 | 3.630 | 3.580 | 3.630 | 2.757 | 2,251,910 |
| 2022-08-25 | 3.540 | 3.610 | 3.530 | 3.580 | 2.719 | 2,671,285 |
| 2022-08-24 | 3.600 | 3.630 | 3.520 | 3.540 | 2.689 | 6,074,091 |
| 2022-08-23 | 3.640 | 3.650 | 3.600 | 3.620 | 2.749 | 3,466,211 |
| 2022-08-22 | 3.640 | 3.690 | 3.600 | 3.640 | 2.765 | 2,735,300 |
| 2022-08-19 | 3.660 | 3.670 | 3.590 | 3.660 | 2.780 | 2,282,396 |
| 2022-08-18 | 3.720 | 3.720 | 3.620 | 3.630 | 2.757 | 4,881,800 |
| 2022-08-17 | 3.660 | 3.770 | 3.630 | 3.760 | 2.856 | 5,171,148 |
| 2022-08-16 | 3.620 | 3.670 | 3.620 | 3.640 | 2.765 | 2,942,288 |
| 2022-08-15 | 3.710 | 3.710 | 3.610 | 3.640 | 2.765 | 5,390,150 |
| 2022-08-12 | 3.700 | 3.750 | 3.650 | 3.710 | 2.818 | 5,622,100 |
| 2022-08-11 | 3.610 | 3.740 | 3.610 | 3.710 | 2.818 | 5,132,480 |
| 2022-08-10 | 3.710 | 3.730 | 3.570 | 3.590 | 2.727 | 9,103,400 |
| 2022-08-09 | 3.740 | 3.740 | 3.670 | 3.700 | 2.810 | 4,401,378 |
| 2022-08-08 | 3.770 | 3.770 | 3.670 | 3.740 | 2.841 | 9,793,399 |
| 2022-08-05 | 3.720 | 3.780 | 3.660 | 3.750 | 2.848 | 5,616,102 |
| 2022-08-04 | 3.720 | 3.750 | 3.630 | 3.700 | 2.810 | 9,758,426 |
| 2022-08-03 | 3.860 | 3.900 | 3.680 | 3.680 | 2.795 | 9,622,504 |
| 2022-08-02 | 3.980 | 3.980 | 3.810 | 3.860 | 2.932 | 9,829,957 |
| 2022-08-01 | 4.100 | 4.100 | 3.980 | 3.990 | 3.030 | 5,730,540 |
| 2022-07-29 | 4.180 | 4.180 | 4.040 | 4.080 | 3.099 | 5,829,460 |
| 2022-07-28 | 4.210 | 4.210 | 4.160 | 4.200 | 3.190 | 2,977,561 |
| 2022-07-27 | 4.260 | 4.280 | 4.190 | 4.210 | 3.197 | 4,350,694 |
| 2022-07-26 | 4.290 | 4.290 | 4.200 | 4.260 | 3.235 | 3,438,560 |
| 2022-07-25 | 4.240 | 4.290 | 4.200 | 4.260 | 3.235 | 2,734,931 |
| 2022-07-22 | 4.320 | 4.360 | 4.200 | 4.240 | 3.220 | 4,947,922 |
| 2022-07-21 | 4.240 | 4.410 | 4.240 | 4.290 | 3.258 | 14,938,402 |
| 2022-07-20 | 3.980 | 4.080 | 3.980 | 4.070 | 3.091 | 5,679,611 |
| 2022-07-19 | 4.000 | 4.020 | 3.940 | 3.980 | 3.023 | 5,574,780 |
| 2022-07-18 | 3.950 | 4.030 | 3.900 | 4.030 | 3.061 | 9,852,425 |
| 2022-07-15 | 4.220 | 4.220 | 3.920 | 3.950 | 3.000 | 19,419,300 |
| 2022-07-14 | 4.290 | 4.400 | 4.210 | 4.270 | 3.243 | 4,863,520 |
| 2022-07-13 | 4.260 | 4.490 | 4.240 | 4.360 | 3.311 | 10,078,487 |
| 2022-07-12 | 4.340 | 4.350 | 4.240 | 4.290 | 3.258 | 4,736,879 |
| 2022-07-11 | 4.410 | 4.410 | 4.280 | 4.310 | 3.273 | 4,515,672 |
| 2022-07-08 | 4.340 | 4.410 | 4.270 | 4.410 | 3.349 | 10,521,808 |
| 2022-07-07 | 4.160 | 4.250 | 4.100 | 4.250 | 3.228 | 4,825,922 |
| 2022-07-06 | 4.240 | 4.240 | 4.140 | 4.190 | 3.182 | 5,368,656 |
| 2022-07-05 | 4.340 | 4.380 | 4.220 | 4.240 | 3.220 | 5,339,040 |
| 2022-07-04 | 4.300 | 4.490 | 4.290 | 4.340 | 3.296 | 13,925,969 |
| 2022-06-30 | 4.410 | 4.420 | 4.140 | 4.190 | 3.182 | 17,373,321 |
| 2022-06-29 | 4.330 | 4.630 | 4.300 | 4.410 | 3.349 | 15,373,200 |
| 2022-06-28 | 4.240 | 4.390 | 4.230 | 4.370 | 3.319 | 6,652,660 |
| 2022-06-27 | 4.140 | 4.270 | 4.110 | 4.250 | 3.228 | 5,552,160 |
| 2022-06-24 | 4.050 | 4.120 | 4.010 | 4.100 | 3.114 | 5,468,372 |
| 2022-06-23 | 4.000 | 4.070 | 4.000 | 4.050 | 3.076 | 3,127,440 |
| 2022-06-22 | 4.150 | 4.150 | 3.990 | 4.000 | 3.038 | 6,275,661 |
| 2022-06-21 | 4.110 | 4.160 | 4.080 | 4.140 | 3.144 | 5,073,775 |
| 2022-06-20 | 4.080 | 4.100 | 4.020 | 4.100 | 3.114 | 5,441,722 |
| 2022-06-17 | 4.050 | 4.090 | 4.030 | 4.060 | 3.084 | 5,872,372 |
| 2022-06-16 | 4.240 | 4.270 | 4.050 | 4.080 | 3.099 | 12,494,125 |
| 2022-06-15 | 4.250 | 4.290 | 4.160 | 4.230 | 3.213 | 5,643,603 |
| 2022-06-14 | 4.170 | 4.210 | 4.080 | 4.200 | 3.190 | 7,024,878 |
| 2022-06-13 | 4.250 | 4.280 | 4.180 | 4.220 | 3.205 | 5,509,994 |
| 2022-06-10 | 4.360 | 4.360 | 4.250 | 4.280 | 3.251 | 6,552,993 |
| 2022-06-09 | 4.420 | 4.440 | 4.340 | 4.370 | 3.319 | 4,774,078 |
| 2022-06-08 | 4.380 | 4.420 | 4.270 | 4.420 | 3.357 | 8,157,789 |
| 2022-06-07 | 4.420 | 4.490 | 4.330 | 4.360 | 3.311 | 9,863,727 |
| 2022-06-06 | 4.800 | 4.860 | 4.700 | 4.840 | 3.391 | 11,094,920 |
| 2022-06-02 | 4.820 | 4.820 | 4.740 | 4.770 | 3.342 | 4,741,350 |
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.