Zhejiang Hailiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	9.000	9.150	8.710	9.090	8.621	8,966,082
2024-01-22	9.750	9.750	8.940	9.010	8.545	11,631,202
2024-01-19	9.880	9.910	9.670	9.770	9.266	5,372,097
2024-01-18	10.070	10.200	9.510	9.870	9.361	10,081,007
2024-01-17	10.330	10.410	10.000	10.000	9.484	5,618,565
2024-01-16	10.530	10.550	10.220	10.370	9.835	5,100,622
2024-01-15	10.700	10.710	10.420	10.480	9.939	5,732,300
2024-01-12	10.550	10.820	10.470	10.600	10.053	6,211,048
2024-01-11	10.450	10.560	10.330	10.520	9.977	6,625,951
2024-01-10	10.490	10.520	10.320	10.400	9.863	3,855,599
2024-01-09	10.430	10.630	10.260	10.490	9.949	6,862,407
2024-01-08	10.700	10.700	10.300	10.370	9.835	9,848,387
2024-01-05	10.910	10.920	10.580	10.630	10.082	5,493,693
2024-01-04	11.120	11.120	10.850	10.870	10.309	3,779,300
2024-01-03	11.180	11.260	11.040	11.090	10.518	4,777,843
2024-01-02	11.160	11.240	11.030	11.160	10.584	6,053,986
2023-12-29	10.960	11.200	10.900	11.150	10.575	9,725,370
2023-12-28	10.940	11.040	10.880	11.020	10.451	11,669,214
2023-12-27	10.710	10.950	10.650	10.920	10.357	10,954,796
2023-12-26	10.710	10.760	10.520	10.670	10.119	10,647,800
2023-12-25	10.770	10.780	10.550	10.700	10.148	9,489,200
2023-12-22	11.010	11.040	10.580	10.800	10.243	13,241,261
2023-12-21	10.740	10.900	10.600	10.850	10.290	9,581,101
2023-12-20	10.860	10.930	10.780	10.840	10.281	10,652,106
2023-12-19	10.780	10.850	10.720	10.790	10.233	8,478,600
2023-12-18	10.900	10.910	10.750	10.800	10.243	6,177,130
2023-12-15	11.120	11.220	10.900	10.910	10.347	5,509,589
2023-12-14	11.000	11.150	10.900	11.070	10.499	6,478,900
2023-12-13	11.010	11.050	10.930	10.960	10.395	4,462,200
2023-12-12	10.940	11.080	10.910	11.000	10.432	4,734,912
2023-12-11	10.880	11.060	10.810	11.020	10.451	6,933,201
2023-12-08	11.040	11.080	10.910	10.940	10.376	5,206,463
2023-12-07	11.010	11.100	10.890	11.020	10.451	5,959,607
2023-12-06	10.860	11.040	10.800	10.990	10.423	6,292,317
2023-12-05	10.980	11.000	10.860	10.880	10.319	6,412,183
2023-12-04	11.070	11.140	11.010	11.010	10.442	5,842,894
2023-12-01	11.070	11.100	10.930	11.080	10.508	5,084,800
2023-11-30	11.090	11.150	10.910	11.090	10.518	7,378,900
2023-11-29	11.160	11.250	10.970	11.120	10.546	12,492,939
2023-11-28	11.280	11.300	10.840	11.150	10.575	16,938,945
2023-11-27	11.080	11.160	10.690	10.960	10.395	16,619,119
2023-11-24	10.760	10.960	10.700	10.910	10.347	11,459,339
2023-11-23	10.740	10.800	10.620	10.780	10.224	5,722,970
2023-11-22	10.830	10.870	10.530	10.740	10.186	12,363,122
2023-11-21	10.700	10.950	10.680	10.830	10.271	13,493,296
2023-11-20	10.390	10.690	10.390	10.660	10.110	17,169,400
2023-11-17	10.340	10.390	10.310	10.380	9.844	4,483,352
2023-11-16	10.430	10.440	10.250	10.370	9.835	4,851,463
2023-11-15	10.370	10.440	10.350	10.430	9.892	6,708,288
2023-11-14	10.450	10.500	10.300	10.320	9.788	5,196,751
2023-11-13	10.350	10.520	10.290	10.450	9.911	10,402,554
2023-11-10	10.320	10.470	10.280	10.350	9.816	10,798,600
2023-11-09	10.160	10.410	10.120	10.340	9.806	16,256,327
2023-11-08	10.120	10.210	9.860	10.170	9.645	12,045,775
2023-11-07	10.500	10.530	10.180	10.230	9.702	15,293,461
2023-11-06	10.800	10.900	10.420	10.590	10.044	14,086,251
2023-11-03	10.310	10.820	10.310	10.780	10.224	10,931,526
2023-11-02	10.770	10.850	10.300	10.420	9.882	10,251,008
2023-11-01	10.790	10.820	10.580	10.800	10.243	8,415,008
2023-10-31	10.900	10.960	10.600	10.790	10.233	7,124,718

← NewerPage 12 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.