Zhejiang Hailiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	10.950	11.050	10.800	10.970	10.404	5,297,319
2023-10-27	10.780	11.050	10.710	10.980	10.413	5,476,953
2023-10-26	10.660	10.810	10.550	10.800	10.243	5,225,162
2023-10-25	10.680	10.800	10.590	10.740	10.186	5,439,138
2023-10-24	10.650	10.910	10.450	10.740	10.186	7,992,141
2023-10-23	11.070	11.180	10.700	10.810	10.252	4,909,391
2023-10-20	11.230	11.280	11.070	11.140	10.565	4,788,322
2023-10-19	11.310	11.420	11.070	11.130	10.556	6,666,288
2023-10-18	11.540	11.630	11.330	11.370	10.783	3,993,033
2023-10-17	11.620	11.700	11.480	11.590	10.992	3,289,400
2023-10-16	11.670	11.750	11.570	11.610	11.011	2,664,402
2023-10-13	11.700	11.730	11.620	11.660	11.058	1,844,502
2023-10-12	11.660	11.760	11.610	11.750	11.144	2,240,000
2023-10-11	11.740	11.820	11.610	11.620	11.020	3,390,472
2023-10-10	11.810	11.930	11.740	11.770	11.163	2,335,050
2023-10-09	11.830	11.860	11.740	11.840	11.229	3,144,800
2023-09-28	11.980	11.980	11.770	11.770	11.163	2,423,006
2023-09-27	11.890	12.000	11.800	11.940	11.324	2,741,622
2023-09-26	11.960	12.020	11.830	11.830	11.220	1,715,189
2023-09-25	11.940	11.990	11.860	11.910	11.295	3,285,938
2023-09-22	11.880	12.020	11.870	11.950	11.333	2,981,250
2023-09-21	12.030	12.030	11.860	11.920	11.305	4,072,500
2023-09-20	12.050	12.070	11.960	12.010	11.390	3,147,894
2023-09-19	12.150	12.160	12.040	12.120	11.495	3,488,822
2023-09-18	12.060	12.150	11.920	12.100	11.476	5,165,547
2023-09-15	12.080	12.150	11.990	12.060	11.438	3,742,366
2023-09-14	12.040	12.080	11.950	12.050	11.428	3,494,900
2023-09-13	12.060	12.080	11.970	12.030	11.409	2,809,963
2023-09-12	12.140	12.140	12.000	12.020	11.400	2,790,608
2023-09-11	12.050	12.170	11.980	12.050	11.428	3,706,676
2023-09-08	12.060	12.150	11.960	11.960	11.343	2,827,600
2023-09-07	12.180	12.210	12.060	12.090	11.466	3,286,500
2023-09-06	12.150	12.210	12.060	12.150	11.523	4,076,927
2023-09-05	12.080	12.200	12.020	12.140	11.514	5,764,805
2023-09-04	11.750	12.110	11.740	12.070	11.447	5,468,140
2023-09-01	11.580	11.950	11.530	11.940	11.324	6,571,771
2023-08-31	11.680	11.750	11.440	11.470	10.878	3,938,535
2023-08-30	11.630	11.840	11.450	11.530	10.935	3,919,124
2023-08-29	11.460	11.720	11.400	11.620	11.020	4,544,886
2023-08-28	11.710	11.750	11.390	11.430	10.840	5,615,127
2023-08-25	11.440	11.480	11.200	11.230	10.651	2,813,958
2023-08-24	11.370	11.570	11.340	11.430	10.840	2,861,843
2023-08-23	11.510	11.580	11.380	11.410	10.821	2,471,455
2023-08-22	11.660	11.690	11.430	11.510	10.916	4,083,952
2023-08-21	11.740	11.800	11.600	11.600	11.001	3,414,716
2023-08-18	11.790	11.910	11.700	11.700	11.096	2,994,531
2023-08-17	11.710	11.820	11.620	11.750	11.144	3,904,710
2023-08-16	11.820	11.890	11.730	11.810	11.201	2,151,000
2023-08-15	11.990	12.020	11.810	11.860	11.248	2,359,500
2023-08-14	11.830	12.050	11.780	12.020	11.400	2,854,400
2023-08-11	12.040	12.150	11.930	11.930	11.314	3,119,816
2023-08-10	12.020	12.180	11.970	12.070	11.447	2,839,340
2023-08-09	12.220	12.220	11.990	12.020	11.400	3,931,600
2023-08-08	12.220	12.280	12.100	12.220	11.589	3,733,192
2023-08-07	12.130	12.250	12.060	12.210	11.580	4,892,347
2023-08-04	12.270	12.370	12.090	12.110	11.485	4,422,259
2023-08-03	12.330	12.360	12.200	12.250	11.618	3,267,673
2023-08-02	12.320	12.420	12.250	12.350	11.713	3,404,500
2023-08-01	12.380	12.430	12.210	12.320	11.684	3,650,173
2023-07-31	12.350	12.510	12.320	12.370	11.732	5,170,302

← NewerPage 13 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.