Zhejiang Hailiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	12.300	12.320	12.170	12.290	11.656	2,864,878
2023-07-27	12.370	12.450	12.250	12.340	11.703	3,431,000
2023-07-26	12.360	12.440	12.290	12.400	11.760	2,843,658
2023-07-25	12.340	12.410	12.230	12.370	11.732	3,570,544
2023-07-24	12.260	12.360	12.230	12.320	11.684	2,591,450
2023-07-21	12.250	12.360	12.230	12.300	11.665	2,479,984
2023-07-20	12.350	12.420	12.240	12.310	11.675	4,074,549
2023-07-19	12.360	12.410	12.300	12.380	11.741	2,615,112
2023-07-18	12.350	12.410	12.250	12.380	11.741	3,921,211
2023-07-17	12.210	12.400	12.200	12.350	11.713	4,074,500
2023-07-14	12.340	12.410	12.250	12.280	11.646	3,570,928
2023-07-13	12.250	12.390	12.250	12.310	11.675	3,608,447
2023-07-12	12.200	12.400	12.120	12.240	11.608	6,801,356
2023-07-11	12.220	12.250	12.120	12.200	11.571	2,883,400
2023-07-10	12.190	12.270	12.140	12.190	11.561	3,579,679
2023-07-07	12.070	12.260	12.010	12.190	11.561	4,931,632
2023-07-06	12.180	12.200	12.000	12.180	11.552	6,668,400
2023-07-05	12.060	12.170	12.020	12.090	11.466	5,313,876
2023-07-04	12.060	12.150	11.990	12.090	11.390	5,962,774
2023-07-03	11.990	12.110	11.950	11.980	11.286	8,187,256
2023-06-30	11.860	12.080	11.860	12.010	11.314	4,841,438
2023-06-29	11.920	12.000	11.840	11.850	11.164	2,755,322
2023-06-28	11.770	11.920	11.740	11.870	11.182	2,973,064
2023-06-27	11.800	11.910	11.610	11.820	11.135	3,762,514
2023-06-26	11.740	11.840	11.600	11.670	10.994	4,253,910
2023-06-21	11.800	11.950	11.800	11.850	11.164	3,300,547
2023-06-20	11.920	11.980	11.800	11.800	11.116	2,643,462
2023-06-19	12.030	12.130	11.900	11.930	11.239	2,616,246
2023-06-16	12.040	12.170	12.020	12.040	11.343	3,186,917
2023-06-15	11.900	12.040	11.820	12.020	11.324	2,990,284
2023-06-14	11.910	11.950	11.780	11.890	11.201	2,494,446
2023-06-13	11.960	12.040	11.880	11.910	11.220	2,262,821
2023-06-12	11.700	11.990	11.700	11.920	11.229	2,955,672
2023-06-09	11.840	11.910	11.750	11.780	11.098	2,592,092
2023-06-08	11.840	11.950	11.770	11.810	11.126	3,161,780
2023-06-07	11.890	12.000	11.790	11.830	11.145	2,775,000
2023-06-06	12.060	12.110	11.900	11.930	11.239	3,692,175
2023-06-05	12.090	12.230	12.030	12.070	11.371	2,475,600
2023-06-02	11.990	12.090	11.920	12.080	11.380	3,660,177
2023-06-01	11.850	12.060	11.820	11.920	11.229	2,637,475
2023-05-31	11.930	11.980	11.820	11.870	11.182	2,693,697
2023-05-30	12.030	12.140	11.770	11.930	11.239	3,670,952
2023-05-29	11.960	12.100	11.960	12.050	11.352	2,614,891
2023-05-26	11.940	12.000	11.860	11.980	11.286	1,743,100
2023-05-25	12.000	12.090	11.850	11.930	11.239	2,358,960
2023-05-24	12.080	12.130	11.980	12.010	11.314	2,461,079
2023-05-23	12.060	12.210	11.970	12.080	11.380	3,533,304
2023-05-22	11.990	12.150	11.990	12.090	11.390	1,992,600
2023-05-19	12.080	12.200	11.970	12.110	11.408	2,885,034
2023-05-18	12.070	12.200	12.010	12.080	11.380	3,084,567
2023-05-17	11.990	12.150	11.950	12.080	11.380	3,461,000
2023-05-16	11.920	12.060	11.800	12.020	11.324	3,765,241
2023-05-15	11.870	12.090	11.780	12.030	11.333	4,232,850
2023-05-12	12.010	12.130	11.860	11.900	11.211	3,538,797
2023-05-11	12.260	12.300	12.000	12.060	11.361	4,751,405
2023-05-10	12.110	12.360	12.080	12.250	11.540	11,622,870
2023-05-09	12.260	12.310	12.020	12.120	11.418	6,056,003
2023-05-08	12.170	12.350	12.100	12.300	11.587	8,144,402
2023-05-05	12.180	12.240	12.060	12.170	11.465	4,493,100
2023-05-04	12.180	12.260	11.980	12.160	11.456	6,349,803

← NewerPage 14 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.