Zhejiang Hailiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	12.180	12.260	11.980	12.160	11.456	6,349,803
2023-04-28	11.930	12.220	11.850	12.180	11.474	5,519,695
2023-04-27	11.560	11.880	11.500	11.870	11.182	4,551,926
2023-04-26	11.160	11.680	11.150	11.560	10.890	5,640,152
2023-04-25	11.280	11.440	11.090	11.200	10.551	5,045,227
2023-04-24	11.150	11.320	11.120	11.180	10.532	3,518,403
2023-04-21	11.360	11.420	11.160	11.160	10.514	3,535,265
2023-04-20	11.560	11.570	11.330	11.350	10.692	3,675,241
2023-04-19	11.640	11.760	11.570	11.600	10.928	2,916,908
2023-04-18	11.810	11.810	11.630	11.640	10.966	2,760,100
2023-04-17	11.530	11.800	11.530	11.720	11.041	4,321,017
2023-04-14	11.430	11.620	11.400	11.520	10.853	3,055,853
2023-04-13	11.580	11.680	11.420	11.430	10.768	4,626,593
2023-04-12	11.780	11.850	11.580	11.590	10.919	4,116,763
2023-04-11	11.580	11.670	11.470	11.660	10.985	3,711,182
2023-04-10	11.520	11.650	11.390	11.600	10.928	4,340,259
2023-04-07	11.530	11.580	11.460	11.560	10.890	3,019,300
2023-04-06	11.540	11.670	11.460	11.530	10.862	3,739,010
2023-04-04	11.690	11.730	11.510	11.550	10.881	3,242,900
2023-04-03	11.650	11.850	11.530	11.720	11.041	5,352,315
2023-03-31	11.590	11.770	11.500	11.660	10.985	3,189,116
2023-03-30	11.530	11.630	11.450	11.590	10.919	3,906,034
2023-03-29	11.660	11.710	11.550	11.550	10.881	3,104,801
2023-03-28	11.880	11.990	11.600	11.650	10.975	5,002,512
2023-03-27	11.920	11.980	11.830	11.830	11.145	3,760,079
2023-03-24	12.090	12.090	11.910	11.950	11.258	1,779,054
2023-03-23	12.040	12.100	11.900	11.990	11.295	4,241,849
2023-03-22	11.930	12.070	11.890	12.020	11.324	3,259,830
2023-03-21	11.850	11.970	11.780	11.920	11.229	4,020,509
2023-03-20	11.800	11.930	11.770	11.840	11.154	3,762,636
2023-03-17	11.890	11.960	11.720	11.770	11.088	5,454,536
2023-03-16	12.020	12.100	11.840	11.850	11.164	6,060,447
2023-03-15	12.170	12.250	12.050	12.060	11.361	4,504,900
2023-03-14	12.350	12.350	12.070	12.160	11.456	3,191,400
2023-03-13	12.020	12.400	12.020	12.290	11.578	4,337,731
2023-03-10	12.160	12.230	12.050	12.090	11.390	5,051,795
2023-03-09	12.280	12.330	12.150	12.200	11.493	2,978,713
2023-03-08	12.210	12.290	12.150	12.190	11.484	4,496,429
2023-03-07	12.450	12.460	12.250	12.260	11.550	5,005,658
2023-03-06	12.420	12.460	12.270	12.360	11.644	4,987,433
2023-03-03	12.440	12.490	12.360	12.380	11.663	4,399,469
2023-03-02	12.470	12.530	12.360	12.370	11.653	4,155,012
2023-03-01	12.510	12.560	12.400	12.500	11.776	7,643,008
2023-02-28	12.360	12.410	12.260	12.380	11.663	4,394,698
2023-02-27	12.380	12.470	12.260	12.310	11.597	4,828,887
2023-02-24	12.480	12.510	12.370	12.420	11.701	5,737,117
2023-02-23	12.420	12.540	12.350	12.430	11.710	6,838,002
2023-02-22	12.280	12.570	12.210	12.430	11.710	8,949,922
2023-02-21	12.200	12.460	12.180	12.360	11.644	7,368,663
2023-02-20	12.330	12.450	12.130	12.200	11.493	6,395,268
2023-02-17	12.080	12.250	11.980	12.150	11.446	5,547,630
2023-02-16	12.200	12.350	11.870	12.040	11.343	6,484,222
2023-02-15	12.280	12.380	12.180	12.250	11.540	3,785,902
2023-02-14	12.210	12.450	12.140	12.300	11.587	6,256,398
2023-02-13	12.040	12.190	11.990	12.110	11.408	4,824,799
2023-02-10	12.070	12.170	12.000	12.070	11.371	3,835,247
2023-02-09	12.100	12.200	12.090	12.150	11.446	3,097,824
2023-02-08	12.260	12.260	12.100	12.100	11.399	3,286,354
2023-02-07	12.370	12.370	12.060	12.260	11.550	3,689,962
2023-02-06	12.140	12.300	12.090	12.250	11.540	4,536,600

← NewerPage 15 of 21 · 1,218 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.