Zoomlion Heavy Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 5.460 | 5.720 | 5.370 | 5.690 | 5.082 | 18,307,846 |
| 2024-11-06 | 5.530 | 5.600 | 5.350 | 5.480 | 4.894 | 22,463,035 |
| 2024-11-05 | 5.510 | 5.600 | 5.480 | 5.550 | 4.957 | 8,980,300 |
| 2024-11-04 | 5.540 | 5.660 | 5.380 | 5.510 | 4.921 | 12,588,140 |
| 2024-11-01 | 5.360 | 5.570 | 5.230 | 5.500 | 4.912 | 25,338,180 |
| 2024-10-31 | 5.120 | 5.460 | 5.100 | 5.300 | 4.733 | 22,014,802 |
| 2024-10-30 | 5.020 | 5.160 | 4.980 | 5.090 | 4.546 | 8,813,522 |
| 2024-10-29 | 5.120 | 5.190 | 5.000 | 5.020 | 4.483 | 10,185,617 |
| 2024-10-28 | 5.150 | 5.180 | 5.040 | 5.080 | 4.537 | 11,874,800 |
| 2024-10-25 | 5.250 | 5.340 | 5.100 | 5.120 | 4.573 | 15,103,060 |
| 2024-10-24 | 5.300 | 5.410 | 5.170 | 5.250 | 4.689 | 15,507,160 |
| 2024-10-23 | 5.030 | 5.450 | 5.000 | 5.330 | 4.760 | 40,986,275 |
| 2024-10-22 | 4.880 | 5.090 | 4.880 | 5.020 | 4.483 | 24,417,840 |
| 2024-10-21 | 5.070 | 5.080 | 4.830 | 4.850 | 4.331 | 24,926,200 |
| 2024-10-18 | 4.610 | 5.200 | 4.610 | 5.000 | 4.465 | 47,796,120 |
| 2024-10-17 | 4.700 | 4.810 | 4.520 | 4.560 | 4.072 | 17,633,356 |
| 2024-10-16 | 4.710 | 4.800 | 4.650 | 4.690 | 4.189 | 11,532,821 |
| 2024-10-15 | 5.030 | 5.050 | 4.670 | 4.710 | 4.206 | 21,887,400 |
| 2024-10-14 | 4.880 | 5.170 | 4.720 | 5.020 | 4.483 | 33,420,271 |
| 2024-10-10 | 4.860 | 5.020 | 4.700 | 4.880 | 4.358 | 46,001,860 |
| 2024-10-09 | 5.390 | 5.460 | 4.700 | 4.750 | 4.242 | 63,885,220 |
| 2024-10-08 | 6.230 | 6.250 | 5.250 | 5.290 | 4.724 | 46,819,867 |
| 2024-10-07 | 5.920 | 6.150 | 5.850 | 6.140 | 5.483 | 28,328,900 |
| 2024-10-04 | 5.610 | 5.880 | 5.550 | 5.810 | 5.189 | 9,224,448 |
| 2024-10-03 | 5.970 | 5.980 | 5.460 | 5.640 | 5.037 | 15,551,560 |
| 2024-10-02 | 5.560 | 6.050 | 5.430 | 5.830 | 5.207 | 30,282,589 |
| 2024-09-30 | 5.150 | 6.370 | 5.060 | 5.710 | 5.099 | 78,298,496 |
| 2024-09-27 | 4.730 | 5.060 | 4.730 | 5.000 | 4.465 | 31,927,938 |
| 2024-09-26 | 4.520 | 4.730 | 4.460 | 4.710 | 4.206 | 20,228,160 |
| 2024-09-25 | 4.590 | 4.770 | 4.480 | 4.500 | 4.019 | 26,288,676 |
| 2024-09-24 | 4.150 | 4.490 | 4.150 | 4.480 | 4.001 | 23,559,403 |
| 2024-09-23 | 4.030 | 4.260 | 4.010 | 4.140 | 3.697 | 26,914,401 |
| 2024-09-20 | 3.900 | 4.050 | 3.890 | 4.010 | 3.581 | 28,323,840 |
| 2024-09-19 | 3.790 | 3.980 | 3.770 | 3.870 | 3.456 | 15,762,150 |
| 2024-09-17 | 3.750 | 3.850 | 3.720 | 3.760 | 3.358 | 3,715,650 |
| 2024-09-16 | 3.780 | 3.780 | 3.680 | 3.760 | 3.358 | 907,050 |
| 2024-09-13 | 3.620 | 3.790 | 3.620 | 3.720 | 3.322 | 3,195,317 |
| 2024-09-12 | 3.810 | 3.810 | 3.700 | 3.710 | 3.313 | 3,315,450 |
| 2024-09-11 | 3.800 | 3.800 | 3.660 | 3.770 | 3.367 | 5,144,115 |
| 2024-09-10 | 3.680 | 3.800 | 3.650 | 3.750 | 3.349 | 8,631,850 |
| 2024-09-09 | 3.760 | 3.790 | 3.660 | 3.680 | 3.287 | 12,674,150 |
| 2024-09-05 | 3.880 | 3.900 | 3.800 | 3.840 | 3.429 | 7,730,480 |
| 2024-09-04 | 3.880 | 3.900 | 3.750 | 3.900 | 3.483 | 12,924,215 |
| 2024-09-03 | 3.990 | 4.010 | 3.870 | 3.880 | 3.465 | 9,916,674 |
| 2024-09-02 | 4.100 | 4.100 | 3.940 | 3.950 | 3.528 | 8,730,200 |
| 2024-08-30 | 4.200 | 4.270 | 4.060 | 4.070 | 3.635 | 14,524,300 |
| 2024-08-29 | 4.130 | 4.180 | 4.030 | 4.160 | 3.715 | 11,203,951 |
| 2024-08-28 | 4.200 | 4.220 | 4.080 | 4.130 | 3.688 | 9,469,600 |
| 2024-08-27 | 4.260 | 4.340 | 4.180 | 4.200 | 3.751 | 5,983,600 |
| 2024-08-26 | 4.270 | 4.330 | 4.220 | 4.310 | 3.849 | 2,633,640 |
| 2024-08-23 | 4.280 | 4.330 | 4.230 | 4.270 | 3.813 | 1,835,400 |
| 2024-08-22 | 4.280 | 4.380 | 4.210 | 4.280 | 3.822 | 3,973,920 |
| 2024-08-21 | 4.380 | 4.430 | 4.270 | 4.310 | 3.849 | 2,980,090 |
| 2024-08-20 | 4.470 | 4.480 | 4.320 | 4.400 | 3.930 | 4,542,400 |
| 2024-08-19 | 4.320 | 4.470 | 4.320 | 4.450 | 3.974 | 4,316,720 |
| 2024-08-16 | 4.250 | 4.350 | 4.210 | 4.310 | 3.849 | 5,039,930 |
| 2024-08-15 | 4.160 | 4.290 | 4.150 | 4.250 | 3.796 | 7,247,800 |
| 2024-08-14 | 4.380 | 4.390 | 4.160 | 4.200 | 3.751 | 8,731,200 |
| 2024-08-13 | 4.410 | 4.410 | 4.250 | 4.370 | 3.903 | 4,211,831 |
| 2024-08-12 | 4.350 | 4.380 | 4.300 | 4.340 | 3.876 | 4,608,000 |
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.