Zhejiang Hailiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	9.010	9.270	9.000	9.270	8.792	13,969,152
2024-04-25	8.900	9.140	8.820	9.030	8.564	12,442,174
2024-04-24	9.080	9.090	8.800	8.950	8.488	10,627,627
2024-04-23	9.330	9.480	9.020	9.070	8.602	11,484,740
2024-04-22	9.540	9.760	9.420	9.430	8.943	10,405,658
2024-04-19	9.650	9.840	9.550	9.570	9.076	9,040,600
2024-04-18	9.620	9.680	9.470	9.630	9.133	9,224,800
2024-04-17	9.440	9.650	9.380	9.610	9.114	11,101,223
2024-04-16	9.700	9.830	9.350	9.380	8.896	12,234,600
2024-04-15	9.870	9.870	9.520	9.780	9.275	10,530,821
2024-04-12	9.780	9.930	9.650	9.790	9.285	8,478,868
2024-04-11	9.730	9.940	9.570	9.790	9.285	11,028,357
2024-04-10	9.960	10.030	9.690	9.780	9.275	7,979,648
2024-04-09	9.600	9.960	9.600	9.900	9.389	11,605,049
2024-04-08	10.070	10.140	9.740	9.780	9.275	17,727,299
2024-04-03	10.010	10.120	9.880	10.070	9.550	16,606,632
2024-04-02	9.640	10.120	9.640	9.990	9.475	19,631,934
2024-04-01	9.430	9.750	9.430	9.650	9.152	10,985,174
2024-03-29	9.090	9.340	9.090	9.340	8.858	3,809,181
2024-03-28	8.970	9.200	8.950	9.100	8.630	6,103,780
2024-03-27	9.180	9.260	8.990	9.000	8.536	5,100,961
2024-03-26	9.190	9.310	9.030	9.180	8.706	7,156,775
2024-03-25	9.420	9.460	9.180	9.220	8.744	7,686,626
2024-03-22	9.470	9.480	9.200	9.240	8.763	7,686,582
2024-03-21	9.590	9.650	9.370	9.510	9.019	8,309,581
2024-03-20	9.500	9.560	9.380	9.500	9.010	6,801,660
2024-03-19	9.530	9.670	9.420	9.490	9.000	7,663,657
2024-03-18	9.580	9.670	9.380	9.560	9.067	10,386,716
2024-03-15	9.150	9.540	9.100	9.540	9.048	13,981,985
2024-03-14	9.300	9.530	9.140	9.190	8.716	11,776,711
2024-03-13	9.210	9.320	9.110	9.250	8.773	7,430,483
2024-03-12	9.280	9.340	9.150	9.230	8.754	9,322,009
2024-03-11	9.050	9.280	9.000	9.250	8.773	9,487,380
2024-03-08	9.110	9.210	8.950	9.070	8.602	9,246,615
2024-03-07	8.980	9.330	8.970	9.110	8.640	12,927,983
2024-03-06	8.880	9.070	8.790	9.000	8.536	10,742,517
2024-03-05	9.030	9.120	8.880	8.940	8.479	11,353,833
2024-03-04	9.300	9.350	9.030	9.090	8.621	10,870,999
2024-03-01	9.360	9.420	9.240	9.300	8.820	9,861,684
2024-02-29	9.110	9.370	9.060	9.360	8.877	13,052,797
2024-02-28	9.230	9.620	9.220	9.220	8.744	22,421,753
2024-02-27	9.090	9.230	9.030	9.230	8.754	11,144,937
2024-02-26	9.250	9.360	9.100	9.120	8.649	13,639,693
2024-02-23	9.420	9.440	9.180	9.290	8.811	14,028,900
2024-02-22	9.320	9.450	9.210	9.380	8.896	14,480,328
2024-02-21	9.240	9.620	9.100	9.360	8.877	18,507,574
2024-02-20	9.620	9.670	9.200	9.380	8.896	17,526,017
2024-02-19	10.450	10.570	9.620	9.780	9.275	25,635,017
2024-02-08	10.090	10.810	10.050	10.620	10.072	33,349,411
2024-02-07	8.850	9.830	8.850	9.830	9.323	16,756,854
2024-02-06	8.130	9.020	8.030	8.940	8.479	18,031,208
2024-02-05	8.570	8.670	7.800	8.310	7.881	16,848,146
2024-02-02	8.960	9.040	8.220	8.640	8.194	12,151,908
2024-02-01	8.970	9.180	8.840	8.970	8.507	8,614,752
2024-01-31	9.320	9.390	9.030	9.120	8.649	6,562,737
2024-01-30	9.500	9.640	9.280	9.300	8.820	5,785,873
2024-01-29	9.760	9.900	9.550	9.560	9.067	5,950,783
2024-01-26	9.670	9.850	9.600	9.760	9.256	6,475,654
2024-01-25	9.320	9.630	9.290	9.620	9.124	7,729,576
2024-01-24	9.190	9.300	8.930	9.270	8.792	7,687,824

← NewerPage 11 of 21 · 1,217 trading daysOlder →

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.