Zoomlion Heavy Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 5.230 | 5.240 | 5.150 | 5.160 | 3.615 | 4,440,745 |
| 2022-03-01 | 5.190 | 5.280 | 5.130 | 5.270 | 3.692 | 4,453,522 |
| 2022-02-28 | 5.210 | 5.230 | 5.080 | 5.180 | 3.629 | 8,034,203 |
| 2022-02-25 | 5.320 | 5.380 | 5.200 | 5.210 | 3.650 | 4,987,325 |
| 2022-02-24 | 5.450 | 5.500 | 5.230 | 5.280 | 3.699 | 7,633,200 |
| 2022-02-23 | 5.430 | 5.570 | 5.430 | 5.500 | 3.853 | 2,978,764 |
| 2022-02-22 | 5.480 | 5.540 | 5.400 | 5.500 | 3.853 | 5,073,680 |
| 2022-02-21 | 5.470 | 5.600 | 5.360 | 5.590 | 3.916 | 3,444,800 |
| 2022-02-18 | 5.430 | 5.580 | 5.420 | 5.520 | 3.867 | 3,137,920 |
| 2022-02-17 | 5.540 | 5.600 | 5.430 | 5.540 | 3.881 | 4,934,000 |
| 2022-02-16 | 5.600 | 5.600 | 5.430 | 5.510 | 3.860 | 5,768,264 |
| 2022-02-15 | 5.650 | 5.650 | 5.410 | 5.480 | 3.839 | 5,988,607 |
| 2022-02-14 | 5.630 | 5.670 | 5.510 | 5.570 | 3.902 | 8,200,600 |
| 2022-02-11 | 5.600 | 5.800 | 5.580 | 5.630 | 3.944 | 11,388,650 |
| 2022-02-10 | 5.620 | 5.660 | 5.520 | 5.600 | 3.923 | 8,488,008 |
| 2022-02-09 | 5.590 | 5.630 | 5.540 | 5.600 | 3.923 | 7,309,954 |
| 2022-02-08 | 5.440 | 5.580 | 5.380 | 5.530 | 3.874 | 9,980,360 |
| 2022-02-07 | 5.310 | 5.440 | 5.290 | 5.360 | 3.755 | 7,784,556 |
| 2022-02-04 | 5.100 | 5.320 | 5.100 | 5.320 | 3.727 | 4,655,676 |
| 2022-01-31 | 5.110 | 5.170 | 5.030 | 5.080 | 3.559 | 4,199,300 |
| 2022-01-28 | 5.290 | 5.330 | 5.040 | 5.100 | 3.573 | 7,847,260 |
| 2022-01-27 | 5.390 | 5.390 | 5.200 | 5.290 | 3.706 | 9,158,340 |
| 2022-01-26 | 5.320 | 5.460 | 5.320 | 5.390 | 3.776 | 4,980,600 |
| 2022-01-25 | 5.500 | 5.600 | 5.250 | 5.320 | 3.727 | 11,235,433 |
| 2022-01-24 | 5.800 | 5.800 | 5.460 | 5.510 | 3.860 | 11,699,980 |
| 2022-01-21 | 5.600 | 5.840 | 5.600 | 5.800 | 4.063 | 21,417,225 |
| 2022-01-20 | 5.740 | 5.760 | 5.570 | 5.600 | 3.923 | 16,213,900 |
| 2022-01-19 | 5.550 | 5.760 | 5.550 | 5.710 | 4.000 | 17,279,983 |
| 2022-01-18 | 5.500 | 5.650 | 5.400 | 5.550 | 3.888 | 16,340,410 |
| 2022-01-17 | 5.430 | 5.460 | 5.310 | 5.450 | 3.818 | 6,389,781 |
| 2022-01-14 | 5.200 | 5.400 | 5.160 | 5.400 | 3.783 | 10,139,869 |
| 2022-01-13 | 5.440 | 5.480 | 5.220 | 5.250 | 3.678 | 9,515,198 |
| 2022-01-12 | 5.460 | 5.540 | 5.320 | 5.440 | 3.811 | 9,172,290 |
| 2022-01-11 | 5.360 | 5.550 | 5.340 | 5.440 | 3.811 | 12,779,282 |
| 2022-01-10 | 5.420 | 5.570 | 5.310 | 5.400 | 3.783 | 13,688,516 |
| 2022-01-07 | 5.210 | 5.440 | 5.120 | 5.380 | 3.769 | 23,970,119 |
| 2022-01-06 | 4.860 | 5.200 | 4.860 | 5.190 | 3.636 | 18,736,519 |
| 2022-01-05 | 4.920 | 5.010 | 4.870 | 4.880 | 3.419 | 11,740,400 |
| 2022-01-04 | 4.930 | 5.010 | 4.900 | 4.910 | 3.440 | 5,715,600 |
| 2022-01-03 | 4.910 | 4.940 | 4.850 | 4.930 | 3.454 | 2,525,800 |
| 2021-12-31 | 4.890 | 4.940 | 4.870 | 4.910 | 3.440 | 1,771,700 |
| 2021-12-30 | 4.950 | 4.980 | 4.800 | 4.830 | 3.384 | 4,629,410 |
| 2021-12-29 | 5.000 | 5.000 | 4.880 | 4.890 | 3.426 | 3,724,200 |
| 2021-12-28 | 5.000 | 5.030 | 4.940 | 5.000 | 3.503 | 4,011,028 |
| 2021-12-24 | 4.990 | 5.010 | 4.920 | 4.960 | 3.475 | 1,781,523 |
| 2021-12-23 | 4.970 | 5.040 | 4.900 | 4.990 | 3.496 | 5,669,845 |
| 2021-12-22 | 5.040 | 5.080 | 4.910 | 4.970 | 3.482 | 9,132,514 |
| 2021-12-21 | 4.990 | 5.090 | 4.980 | 5.010 | 3.510 | 5,824,021 |
| 2021-12-20 | 5.150 | 5.150 | 4.960 | 4.980 | 3.489 | 12,969,336 |
| 2021-12-17 | 5.200 | 5.200 | 5.110 | 5.180 | 3.629 | 8,867,259 |
| 2021-12-16 | 5.160 | 5.200 | 5.060 | 5.200 | 3.643 | 6,804,831 |
| 2021-12-15 | 5.120 | 5.250 | 5.060 | 5.060 | 3.545 | 7,286,275 |
| 2021-12-14 | 5.500 | 5.520 | 5.090 | 5.100 | 3.573 | 20,097,779 |
| 2021-12-13 | 5.290 | 5.730 | 5.290 | 5.480 | 3.839 | 26,138,235 |
| 2021-12-10 | 5.300 | 5.300 | 5.170 | 5.210 | 3.650 | 6,608,639 |
| 2021-12-09 | 5.330 | 5.360 | 5.210 | 5.320 | 3.727 | 9,254,000 |
| 2021-12-08 | 5.380 | 5.400 | 5.250 | 5.300 | 3.713 | 10,413,500 |
| 2021-12-07 | 5.120 | 5.360 | 5.100 | 5.340 | 3.741 | 17,985,057 |
| 2021-12-06 | 5.070 | 5.200 | 5.000 | 5.010 | 3.510 | 7,410,749 |
| 2021-12-03 | 5.100 | 5.160 | 4.980 | 5.090 | 3.566 | 10,222,395 |
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.