Zoomlion Heavy Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5.770 | 5.850 | 5.720 | 5.840 | 5.216 | 6,307,377 |
| 2025-05-08 | 5.730 | 5.780 | 5.680 | 5.740 | 5.126 | 5,238,000 |
| 2025-05-07 | 5.930 | 5.960 | 5.710 | 5.730 | 5.117 | 9,365,682 |
| 2025-05-06 | 5.730 | 5.870 | 5.660 | 5.820 | 5.198 | 11,380,000 |
| 2025-05-02 | 5.680 | 5.810 | 5.600 | 5.730 | 5.117 | 5,810,100 |
| 2025-04-30 | 5.670 | 5.770 | 5.480 | 5.590 | 4.992 | 9,609,799 |
| 2025-04-29 | 5.610 | 5.650 | 5.500 | 5.560 | 4.965 | 4,764,300 |
| 2025-04-28 | 5.600 | 5.710 | 5.550 | 5.600 | 5.001 | 4,073,400 |
| 2025-04-25 | 5.660 | 5.680 | 5.580 | 5.600 | 5.001 | 3,564,900 |
| 2025-04-24 | 5.610 | 5.730 | 5.600 | 5.640 | 5.037 | 11,387,000 |
| 2025-04-23 | 5.480 | 5.620 | 5.480 | 5.570 | 4.974 | 8,630,000 |
| 2025-04-22 | 5.430 | 5.450 | 5.330 | 5.440 | 4.858 | 11,229,906 |
| 2025-04-17 | 5.250 | 5.390 | 5.200 | 5.340 | 4.769 | 7,929,500 |
| 2025-04-16 | 5.330 | 5.490 | 5.190 | 5.250 | 4.689 | 8,752,074 |
| 2025-04-15 | 5.490 | 5.490 | 5.330 | 5.420 | 4.840 | 9,396,400 |
| 2025-04-14 | 5.560 | 5.580 | 5.480 | 5.500 | 4.912 | 4,398,686 |
| 2025-04-11 | 5.330 | 5.550 | 5.290 | 5.470 | 4.885 | 16,123,888 |
| 2025-04-10 | 5.200 | 5.400 | 5.180 | 5.290 | 4.724 | 15,541,801 |
| 2025-04-09 | 5.010 | 5.160 | 4.900 | 5.120 | 4.573 | 14,972,940 |
| 2025-04-08 | 5.100 | 5.210 | 4.970 | 5.090 | 4.546 | 24,155,224 |
| 2025-04-07 | 5.400 | 5.400 | 4.900 | 4.940 | 4.412 | 41,550,338 |
| 2025-04-03 | 5.900 | 6.020 | 5.700 | 5.800 | 5.180 | 11,969,600 |
| 2025-04-02 | 5.640 | 5.980 | 5.600 | 5.920 | 5.287 | 23,720,266 |
| 2025-04-01 | 5.720 | 5.790 | 5.600 | 5.610 | 5.010 | 13,371,000 |
| 2025-03-31 | 5.760 | 5.830 | 5.630 | 5.720 | 5.108 | 11,797,260 |
| 2025-03-28 | 5.850 | 5.850 | 5.680 | 5.780 | 5.162 | 9,810,660 |
| 2025-03-27 | 5.980 | 5.980 | 5.760 | 5.810 | 5.189 | 14,552,400 |
| 2025-03-26 | 6.130 | 6.160 | 5.880 | 5.960 | 5.323 | 30,436,422 |
| 2025-03-25 | 6.030 | 6.180 | 5.820 | 6.120 | 5.466 | 39,914,917 |
| 2025-03-24 | 6.270 | 6.350 | 6.190 | 6.320 | 5.644 | 3,571,700 |
| 2025-03-21 | 6.370 | 6.430 | 6.180 | 6.270 | 5.600 | 7,842,629 |
| 2025-03-20 | 6.430 | 6.430 | 6.340 | 6.400 | 5.716 | 8,347,946 |
| 2025-03-19 | 6.540 | 6.570 | 6.350 | 6.430 | 5.742 | 9,921,860 |
| 2025-03-18 | 6.620 | 6.620 | 6.430 | 6.510 | 5.814 | 13,333,008 |
| 2025-03-17 | 6.320 | 6.500 | 6.260 | 6.450 | 5.760 | 15,382,476 |
| 2025-03-14 | 6.360 | 6.400 | 6.230 | 6.320 | 5.644 | 16,058,980 |
| 2025-03-13 | 6.710 | 6.720 | 6.240 | 6.370 | 5.689 | 23,010,000 |
| 2025-03-12 | 6.370 | 6.680 | 6.370 | 6.650 | 5.939 | 22,697,150 |
| 2025-03-11 | 6.330 | 6.470 | 6.230 | 6.440 | 5.751 | 13,639,104 |
| 2025-03-10 | 6.550 | 6.760 | 6.430 | 6.460 | 5.769 | 17,031,505 |
| 2025-03-07 | 6.470 | 6.550 | 6.400 | 6.470 | 5.778 | 16,575,889 |
| 2025-03-06 | 6.460 | 6.500 | 6.300 | 6.450 | 5.760 | 22,512,500 |
| 2025-03-05 | 6.080 | 6.560 | 6.000 | 6.350 | 5.671 | 79,580,580 |
| 2025-03-04 | 6.140 | 6.140 | 5.930 | 5.980 | 5.341 | 9,387,160 |
| 2025-03-03 | 6.100 | 6.340 | 6.060 | 6.110 | 5.457 | 20,489,494 |
| 2025-02-28 | 6.150 | 6.190 | 5.980 | 6.040 | 5.394 | 16,206,480 |
| 2025-02-27 | 5.750 | 6.290 | 5.750 | 6.150 | 5.492 | 57,326,695 |
| 2025-02-26 | 5.790 | 5.800 | 5.680 | 5.750 | 5.135 | 10,407,000 |
| 2025-02-25 | 5.620 | 5.780 | 5.560 | 5.740 | 5.126 | 14,094,100 |
| 2025-02-24 | 5.500 | 5.820 | 5.480 | 5.680 | 5.073 | 32,715,435 |
| 2025-02-21 | 5.560 | 5.560 | 5.360 | 5.400 | 4.823 | 18,103,953 |
| 2025-02-20 | 5.580 | 5.580 | 5.420 | 5.500 | 4.912 | 13,644,460 |
| 2025-02-19 | 5.420 | 5.600 | 5.350 | 5.550 | 4.957 | 14,175,200 |
| 2025-02-18 | 5.410 | 5.510 | 5.370 | 5.420 | 4.840 | 6,341,000 |
| 2025-02-17 | 5.430 | 5.530 | 5.350 | 5.440 | 4.858 | 13,062,200 |
| 2025-02-14 | 5.370 | 5.430 | 5.310 | 5.430 | 4.849 | 12,235,980 |
| 2025-02-13 | 5.430 | 5.490 | 5.270 | 5.300 | 4.733 | 16,330,600 |
| 2025-02-12 | 5.420 | 5.500 | 5.390 | 5.470 | 4.885 | 9,969,800 |
| 2025-02-11 | 5.440 | 5.460 | 5.380 | 5.400 | 4.823 | 4,962,882 |
| 2025-02-10 | 5.500 | 5.660 | 5.400 | 5.440 | 4.858 | 23,879,600 |
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.