Zoomlion Heavy Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 4.960 | 5.210 | 4.860 | 5.090 | 3.566 | 37,399,838 |
| 2021-12-01 | 5.090 | 5.120 | 4.890 | 4.950 | 3.468 | 24,182,869 |
| 2021-11-30 | 5.160 | 5.210 | 5.060 | 5.120 | 3.587 | 21,161,666 |
| 2021-11-29 | 5.170 | 5.240 | 5.080 | 5.160 | 3.615 | 3,773,161 |
| 2021-11-26 | 5.360 | 5.360 | 5.190 | 5.200 | 3.643 | 5,980,476 |
| 2021-11-25 | 5.270 | 5.360 | 5.220 | 5.360 | 3.755 | 5,062,372 |
| 2021-11-24 | 5.430 | 5.440 | 5.270 | 5.270 | 3.692 | 4,749,718 |
| 2021-11-23 | 5.170 | 5.490 | 5.170 | 5.430 | 3.804 | 16,961,338 |
| 2021-11-22 | 5.270 | 5.430 | 5.200 | 5.200 | 3.643 | 9,014,355 |
| 2021-11-19 | 5.220 | 5.480 | 5.130 | 5.300 | 3.713 | 14,261,500 |
| 2021-11-18 | 5.270 | 5.270 | 5.200 | 5.260 | 3.685 | 9,581,439 |
| 2021-11-17 | 5.400 | 5.400 | 5.220 | 5.300 | 3.713 | 5,513,085 |
| 2021-11-16 | 5.300 | 5.380 | 5.210 | 5.360 | 3.755 | 5,801,394 |
| 2021-11-15 | 5.360 | 5.440 | 5.250 | 5.300 | 3.713 | 8,493,665 |
| 2021-11-12 | 5.590 | 5.590 | 5.380 | 5.440 | 3.811 | 9,535,574 |
| 2021-11-11 | 5.180 | 5.480 | 5.090 | 5.470 | 3.832 | 15,359,117 |
| 2021-11-10 | 5.240 | 5.240 | 5.050 | 5.230 | 3.664 | 9,775,700 |
| 2021-11-09 | 5.370 | 5.370 | 5.200 | 5.250 | 3.678 | 3,961,980 |
| 2021-11-08 | 5.200 | 5.370 | 5.100 | 5.310 | 3.720 | 13,097,600 |
| 2021-11-05 | 5.330 | 5.340 | 5.130 | 5.200 | 3.643 | 24,851,885 |
| 2021-11-04 | 5.370 | 5.420 | 5.300 | 5.350 | 3.748 | 10,764,086 |
| 2021-11-03 | 5.500 | 5.520 | 5.330 | 5.370 | 3.762 | 10,451,661 |
| 2021-11-02 | 5.490 | 5.630 | 5.420 | 5.440 | 3.811 | 20,876,800 |
| 2021-11-01 | 5.650 | 5.700 | 5.410 | 5.440 | 3.811 | 25,967,310 |
| 2021-10-29 | 6.020 | 6.030 | 5.560 | 5.620 | 3.937 | 49,723,699 |
| 2021-10-28 | 6.420 | 6.430 | 6.030 | 6.160 | 4.315 | 17,981,386 |
| 2021-10-27 | 6.650 | 6.650 | 6.390 | 6.420 | 4.498 | 9,288,248 |
| 2021-10-26 | 6.760 | 6.870 | 6.670 | 6.710 | 4.701 | 5,465,738 |
| 2021-10-25 | 6.900 | 6.920 | 6.730 | 6.730 | 4.715 | 4,983,951 |
← NewerPage 21 of 21 · 1,229 trading days
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.