Zoomlion Heavy Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 4.850 | 4.850 | 4.720 | 4.820 | 3.377 | 5,408,980 |
| 2022-05-31 | 4.660 | 4.840 | 4.660 | 4.840 | 3.391 | 21,137,748 |
| 2022-05-30 | 4.740 | 4.740 | 4.660 | 4.680 | 3.279 | 5,255,323 |
| 2022-05-27 | 4.740 | 4.740 | 4.620 | 4.690 | 3.286 | 7,424,661 |
| 2022-05-26 | 4.530 | 4.690 | 4.510 | 4.680 | 3.279 | 8,457,043 |
| 2022-05-25 | 4.580 | 4.610 | 4.510 | 4.540 | 3.181 | 4,843,815 |
| 2022-05-24 | 4.630 | 4.680 | 4.510 | 4.550 | 3.188 | 7,280,183 |
| 2022-05-23 | 4.650 | 4.650 | 4.560 | 4.630 | 3.244 | 6,104,468 |
| 2022-05-20 | 4.450 | 4.660 | 4.450 | 4.630 | 3.244 | 9,925,605 |
| 2022-05-19 | 4.400 | 4.480 | 4.390 | 4.430 | 3.104 | 8,105,650 |
| 2022-05-18 | 4.460 | 4.550 | 4.410 | 4.530 | 3.174 | 8,703,930 |
| 2022-05-17 | 4.360 | 4.470 | 4.330 | 4.460 | 3.125 | 9,502,733 |
| 2022-05-16 | 4.430 | 4.490 | 4.370 | 4.390 | 3.075 | 6,951,597 |
| 2022-05-13 | 4.350 | 4.440 | 4.350 | 4.380 | 3.068 | 5,094,868 |
| 2022-05-12 | 4.330 | 4.420 | 4.280 | 4.310 | 3.019 | 10,289,800 |
| 2022-05-11 | 4.420 | 4.530 | 4.290 | 4.330 | 3.033 | 14,521,499 |
| 2022-05-10 | 4.560 | 4.560 | 4.360 | 4.460 | 3.125 | 9,276,096 |
| 2022-05-06 | 4.600 | 4.650 | 4.550 | 4.560 | 3.195 | 4,872,055 |
| 2022-05-05 | 4.840 | 4.870 | 4.670 | 4.690 | 3.286 | 12,464,260 |
| 2022-05-04 | 4.720 | 4.840 | 4.680 | 4.840 | 3.391 | 5,229,579 |
| 2022-05-03 | 4.630 | 4.750 | 4.500 | 4.720 | 3.307 | 5,788,012 |
| 2022-04-29 | 4.490 | 4.670 | 4.420 | 4.650 | 3.258 | 9,370,139 |
| 2022-04-28 | 4.760 | 4.760 | 4.470 | 4.530 | 3.174 | 16,297,526 |
| 2022-04-27 | 4.480 | 4.770 | 4.450 | 4.770 | 3.342 | 10,607,313 |
| 2022-04-26 | 4.650 | 4.650 | 4.500 | 4.620 | 3.237 | 11,188,903 |
| 2022-04-25 | 4.820 | 4.820 | 4.550 | 4.650 | 3.258 | 7,254,801 |
| 2022-04-22 | 4.680 | 4.850 | 4.670 | 4.840 | 3.391 | 5,788,430 |
| 2022-04-21 | 5.000 | 5.000 | 4.750 | 4.810 | 3.370 | 9,091,340 |
| 2022-04-20 | 5.150 | 5.220 | 5.000 | 5.010 | 3.510 | 9,114,647 |
| 2022-04-19 | 5.090 | 5.170 | 5.050 | 5.140 | 3.601 | 11,641,382 |
| 2022-04-14 | 5.090 | 5.310 | 5.050 | 5.290 | 3.706 | 9,886,661 |
| 2022-04-13 | 5.130 | 5.130 | 5.000 | 5.050 | 3.538 | 5,847,020 |
| 2022-04-12 | 5.220 | 5.240 | 5.030 | 5.130 | 3.594 | 12,782,144 |
| 2022-04-11 | 5.360 | 5.370 | 5.100 | 5.170 | 3.622 | 11,624,879 |
| 2022-04-08 | 5.060 | 5.440 | 4.990 | 5.360 | 3.755 | 21,782,248 |
| 2022-04-07 | 5.060 | 5.190 | 4.970 | 4.980 | 3.489 | 8,303,128 |
| 2022-04-06 | 4.930 | 5.140 | 4.890 | 5.090 | 3.566 | 8,758,842 |
| 2022-04-04 | 4.950 | 5.020 | 4.920 | 5.020 | 3.517 | 4,526,280 |
| 2022-04-01 | 4.990 | 4.990 | 4.830 | 4.920 | 3.447 | 7,280,526 |
| 2022-03-31 | 5.190 | 5.250 | 4.960 | 4.990 | 3.496 | 13,724,075 |
| 2022-03-30 | 5.100 | 5.190 | 5.060 | 5.170 | 3.622 | 5,016,991 |
| 2022-03-29 | 4.970 | 5.040 | 4.870 | 5.040 | 3.531 | 4,739,021 |
| 2022-03-28 | 5.020 | 5.020 | 4.850 | 4.930 | 3.454 | 5,935,360 |
| 2022-03-25 | 5.170 | 5.210 | 4.910 | 4.940 | 3.461 | 5,642,980 |
| 2022-03-24 | 5.120 | 5.250 | 5.120 | 5.160 | 3.615 | 4,858,953 |
| 2022-03-23 | 5.150 | 5.230 | 5.120 | 5.160 | 3.615 | 10,305,790 |
| 2022-03-22 | 4.990 | 5.120 | 4.990 | 5.120 | 3.587 | 10,142,660 |
| 2022-03-21 | 5.270 | 5.350 | 5.010 | 5.050 | 3.538 | 9,622,814 |
| 2022-03-18 | 5.050 | 5.180 | 4.990 | 5.150 | 3.608 | 18,209,780 |
| 2022-03-17 | 4.790 | 5.090 | 4.720 | 5.080 | 3.559 | 22,945,229 |
| 2022-03-16 | 4.260 | 4.600 | 4.260 | 4.590 | 3.216 | 16,064,030 |
| 2022-03-15 | 4.410 | 4.440 | 4.160 | 4.190 | 2.935 | 21,514,161 |
| 2022-03-14 | 4.470 | 4.470 | 4.200 | 4.350 | 3.047 | 10,662,300 |
| 2022-03-11 | 4.470 | 4.610 | 4.410 | 4.560 | 3.195 | 8,462,078 |
| 2022-03-10 | 4.530 | 4.620 | 4.490 | 4.550 | 3.188 | 8,545,050 |
| 2022-03-09 | 4.610 | 4.610 | 4.250 | 4.460 | 3.125 | 12,014,282 |
| 2022-03-08 | 4.840 | 4.860 | 4.550 | 4.600 | 3.223 | 11,586,822 |
| 2022-03-07 | 5.000 | 5.050 | 4.830 | 4.860 | 3.405 | 9,353,239 |
| 2022-03-04 | 5.110 | 5.110 | 5.010 | 5.050 | 3.538 | 6,179,258 |
| 2022-03-03 | 5.170 | 5.230 | 5.130 | 5.150 | 3.608 | 3,397,880 |
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.