Zhejiang Hailiang Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	14.480	14.940	14.200	14.660	14.660	19,683,504
2026-10-19	13.950	14.640	13.910	14.500	14.500	19,210,611
2026-10-16	14.360	14.400	13.760	14.020	14.020	24,445,473
2026-10-15	14.400	14.520	13.990	14.080	14.080	25,022,740
2026-10-14	15.010	15.160	14.830	14.890	14.890	15,309,536
2026-10-13	15.330	15.440	14.820	15.170	15.170	20,646,605
2026-10-12	16.230	16.240	15.360	15.600	15.600	28,187,484
2026-10-09	16.700	16.880	15.750	16.220	16.220	30,282,176
2026-10-08	17.320	17.500	16.630	16.820	16.820	13,221,639
2026-09-30	17.450	17.760	17.290	17.320	17.320	8,719,795
2026-09-29	17.070	17.530	17.000	17.480	17.480	13,405,848
2026-09-28	17.760	17.760	16.920	17.090	17.090	13,913,491
2026-09-24	18.460	18.460	17.770	17.780	17.780	16,691,244
2026-09-23	18.200	18.960	17.950	18.530	18.530	23,541,473
2026-09-22	18.460	18.660	18.110	18.150	18.150	18,937,348
2026-09-21	18.490	18.860	18.150	18.240	18.240	17,273,594
2026-09-18	18.690	19.110	18.350	18.460	18.460	17,543,355
2026-09-17	18.440	19.080	18.300	18.440	18.440	15,641,702
2026-09-16	18.600	18.900	18.100	18.640	18.640	24,211,602
2026-09-15	18.620	19.220	18.520	18.740	18.740	13,678,170
2026-09-14	19.420	19.620	18.710	18.780	18.780	22,785,000
2026-09-11	19.700	19.880	19.110	19.650	19.650	20,574,869
2026-09-10	19.760	20.350	19.610	20.160	20.160	25,596,496
2026-09-09	19.390	19.960	19.370	19.850	19.850	25,748,943
2026-09-08	19.290	19.600	19.080	19.350	19.350	18,128,133
2026-09-07	18.830	19.400	18.730	19.160	19.160	14,354,058
2026-09-04	19.500	19.580	18.700	18.840	18.840	22,798,570
2026-09-03	19.650	19.940	19.190	19.450	19.450	29,175,227
2026-09-02	18.300	19.600	18.010	19.500	19.500	33,652,387
2026-09-01	19.360	19.490	18.600	18.700	18.700	23,950,943
2026-08-31	19.290	19.870	19.010	19.490	19.490	37,024,832
2026-08-28	20.500	20.600	19.000	19.750	19.750	51,284,207
2026-08-27	19.280	20.600	19.200	20.290	20.290	35,001,953
2026-08-26	19.240	19.660	19.110	19.330	19.330	19,102,104
2026-08-25	19.130	19.430	18.520	19.100	19.100	25,000,631
2026-08-24	19.200	19.430	18.600	19.320	19.320	22,255,303
2026-08-21	18.350	18.940	18.020	18.840	18.840	16,127,685
2026-08-20	18.580	18.790	18.200	18.370	18.370	14,055,939
2026-08-19	18.670	19.050	18.270	18.370	18.370	16,150,278
2026-08-18	19.590	19.670	18.800	19.190	19.190	20,426,604
2026-08-17	19.280	19.900	18.910	19.780	19.780	30,658,820
2026-08-14	19.260	19.390	18.920	19.080	19.080	14,924,025
2026-08-13	19.600	20.250	19.280	19.310	19.310	22,677,428
2026-08-12	19.220	19.600	18.930	19.380	19.380	17,210,850
2026-08-11	19.560	19.710	19.060	19.190	19.190	23,067,012
2026-08-10	20.520	20.600	19.420	19.750	19.750	38,173,953
2026-08-07	19.890	20.960	19.120	20.800	20.800	53,165,453
2026-08-06	19.430	19.570	18.870	19.220	19.220	30,006,535
2026-08-05	19.100	19.900	18.910	19.430	19.430	27,216,145
2026-08-04	19.000	19.300	18.570	19.140	19.140	28,883,838
2026-08-03	18.220	19.100	18.100	18.660	18.660	30,971,301
2026-07-31	17.780	18.880	17.780	18.370	18.370	41,143,090
2026-07-30	17.450	17.600	16.120	17.250	17.250	50,382,406
2026-07-29	17.300	18.080	16.840	17.760	17.760	41,425,906
2026-07-28	17.710	17.860	16.650	16.790	16.790	26,335,557
2026-07-27	17.940	18.270	17.580	18.070	18.070	20,279,924
2026-07-24	18.450	18.530	17.620	17.850	17.850	23,909,389
2026-07-23	18.540	19.200	18.380	18.750	18.750	36,680,375
2026-07-22	18.550	19.770	18.340	18.380	18.380	52,812,188
2026-07-21	16.890	18.330	16.440	18.330	18.330	42,967,098

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.1280 CNY
2025-10-29	0.1000 CNY
2025-07-04	0.1800 CNY
2024-07-17	0.1700 CNY
2023-07-05	0.0800 CNY
2022-06-30	0.0750 CNY
2021-06-23	0.0750 CNY
2020-06-12	0.0750 CNY
2019-06-12	0.0713 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.