Zhejiang Hailiang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.680 | 7.690 | 7.530 | 7.680 | 7.439 | 9,928,435 |
| 2024-07-24 | 7.600 | 7.840 | 7.590 | 7.740 | 7.497 | 14,140,424 |
| 2024-07-23 | 7.690 | 7.790 | 7.530 | 7.600 | 7.362 | 12,472,777 |
| 2024-07-22 | 7.740 | 7.770 | 7.420 | 7.700 | 7.459 | 17,261,579 |
| 2024-07-19 | 7.790 | 7.840 | 7.700 | 7.770 | 7.526 | 6,106,024 |
| 2024-07-18 | 7.880 | 7.900 | 7.680 | 7.850 | 7.604 | 6,802,192 |
| 2024-07-17 | 8.020 | 8.080 | 7.860 | 7.890 | 7.643 | 5,338,788 |
| 2024-07-16 | 8.160 | 8.180 | 8.100 | 8.130 | 7.711 | 3,887,218 |
| 2024-07-15 | 8.270 | 8.340 | 8.100 | 8.160 | 7.739 | 6,582,104 |
| 2024-07-12 | 8.420 | 8.430 | 8.240 | 8.330 | 7.900 | 6,358,100 |
| 2024-07-11 | 8.180 | 8.410 | 8.160 | 8.370 | 7.938 | 8,190,462 |
| 2024-07-10 | 8.080 | 8.200 | 8.040 | 8.080 | 7.663 | 7,177,251 |
| 2024-07-09 | 7.920 | 8.160 | 7.830 | 8.110 | 7.692 | 10,304,810 |
| 2024-07-08 | 8.210 | 8.250 | 7.920 | 7.940 | 7.530 | 8,582,115 |
| 2024-07-05 | 8.160 | 8.210 | 8.050 | 8.180 | 7.758 | 7,540,177 |
| 2024-07-04 | 8.340 | 8.360 | 8.170 | 8.190 | 7.767 | 7,745,417 |
| 2024-07-03 | 8.350 | 8.350 | 8.220 | 8.290 | 7.862 | 6,942,050 |
| 2024-07-02 | 8.230 | 8.380 | 8.210 | 8.350 | 7.919 | 9,838,949 |
| 2024-07-01 | 7.940 | 8.280 | 7.940 | 8.260 | 7.834 | 12,496,212 |
| 2024-06-28 | 7.850 | 8.050 | 7.850 | 7.980 | 7.568 | 8,927,509 |
| 2024-06-27 | 8.000 | 8.000 | 7.850 | 7.890 | 7.483 | 6,664,600 |
| 2024-06-26 | 7.770 | 8.080 | 7.700 | 8.020 | 7.606 | 10,664,750 |
| 2024-06-25 | 7.800 | 7.880 | 7.700 | 7.830 | 7.426 | 8,933,947 |
| 2024-06-24 | 7.960 | 8.030 | 7.690 | 7.830 | 7.426 | 14,318,869 |
| 2024-06-21 | 8.010 | 8.110 | 7.990 | 8.070 | 7.654 | 8,844,708 |
| 2024-06-20 | 8.230 | 8.350 | 8.000 | 8.060 | 7.644 | 11,245,579 |
| 2024-06-19 | 8.200 | 8.300 | 8.120 | 8.280 | 7.853 | 14,329,550 |
| 2024-06-18 | 8.100 | 8.140 | 8.050 | 8.120 | 7.701 | 9,708,422 |
| 2024-06-17 | 8.050 | 8.130 | 8.020 | 8.100 | 7.682 | 10,903,300 |
| 2024-06-14 | 8.030 | 8.100 | 7.950 | 8.080 | 7.663 | 9,930,473 |
| 2024-06-13 | 8.390 | 8.390 | 7.980 | 8.090 | 7.673 | 15,569,362 |
| 2024-06-12 | 8.080 | 8.180 | 8.030 | 8.150 | 7.730 | 7,783,600 |
| 2024-06-11 | 8.050 | 8.100 | 7.910 | 8.060 | 7.644 | 10,320,642 |
| 2024-06-07 | 8.200 | 8.260 | 8.030 | 8.170 | 7.748 | 9,397,988 |
| 2024-06-06 | 8.350 | 8.440 | 8.060 | 8.200 | 7.777 | 11,011,109 |
| 2024-06-05 | 8.370 | 8.420 | 8.250 | 8.330 | 7.900 | 7,106,444 |
| 2024-06-04 | 8.290 | 8.420 | 8.210 | 8.400 | 7.967 | 8,794,152 |
| 2024-06-03 | 8.570 | 8.590 | 8.200 | 8.310 | 7.881 | 12,955,200 |
| 2024-05-31 | 8.640 | 8.720 | 8.590 | 8.590 | 8.147 | 5,949,773 |
| 2024-05-30 | 8.780 | 8.820 | 8.640 | 8.670 | 8.223 | 9,229,500 |
| 2024-05-29 | 8.540 | 8.860 | 8.510 | 8.760 | 8.308 | 13,214,734 |
| 2024-05-28 | 8.590 | 8.750 | 8.530 | 8.550 | 8.109 | 9,028,542 |
| 2024-05-27 | 8.500 | 8.640 | 8.450 | 8.580 | 8.137 | 7,079,338 |
| 2024-05-24 | 8.590 | 8.660 | 8.540 | 8.570 | 8.128 | 9,594,488 |
| 2024-05-23 | 8.960 | 8.980 | 8.570 | 8.580 | 8.137 | 15,816,097 |
| 2024-05-22 | 9.200 | 9.270 | 9.020 | 9.060 | 8.593 | 8,444,269 |
| 2024-05-21 | 9.400 | 9.440 | 9.190 | 9.230 | 8.754 | 13,525,742 |
| 2024-05-20 | 9.150 | 9.460 | 9.140 | 9.390 | 8.906 | 22,085,224 |
| 2024-05-17 | 8.790 | 9.030 | 8.780 | 9.020 | 8.555 | 11,747,794 |
| 2024-05-16 | 8.900 | 8.960 | 8.750 | 8.800 | 8.346 | 8,661,400 |
| 2024-05-15 | 9.010 | 9.030 | 8.820 | 8.840 | 8.384 | 7,268,000 |
| 2024-05-14 | 9.070 | 9.200 | 8.980 | 9.000 | 8.536 | 9,610,659 |
| 2024-05-13 | 9.060 | 9.130 | 8.900 | 9.030 | 8.564 | 8,218,475 |
| 2024-05-10 | 9.210 | 9.290 | 9.000 | 9.100 | 8.630 | 10,656,872 |
| 2024-05-09 | 8.990 | 9.260 | 8.960 | 9.170 | 8.697 | 12,134,327 |
| 2024-05-08 | 9.210 | 9.210 | 9.000 | 9.010 | 8.545 | 11,395,900 |
| 2024-05-07 | 9.370 | 9.390 | 9.150 | 9.180 | 8.706 | 10,542,200 |
| 2024-05-06 | 9.360 | 9.410 | 9.190 | 9.350 | 8.868 | 12,732,969 |
| 2024-04-30 | 9.430 | 9.470 | 9.160 | 9.230 | 8.754 | 8,926,021 |
| 2024-04-29 | 9.250 | 9.460 | 9.160 | 9.420 | 8.934 | 10,201,700 |
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.