Zhejiang Hailiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	16.890	18.330	16.440	18.330	18.330	42,967,098
2026-07-20	17.900	18.290	16.330	16.660	16.660	42,361,637
2026-07-17	18.390	18.490	17.400	17.640	17.640	36,389,137
2026-07-16	18.510	19.200	18.240	18.510	18.510	31,280,080
2026-07-15	19.610	19.780	18.550	18.710	18.710	21,258,111
2026-07-14	18.510	19.850	18.300	19.530	19.530	36,679,266
2026-07-13	19.200	19.400	18.360	18.420	18.420	33,142,773
2026-07-10	20.080	20.550	19.500	19.500	19.500	32,043,729
2026-07-09	20.600	20.600	18.580	20.080	20.080	61,254,215
2026-07-08	20.300	21.170	19.760	20.410	20.282	43,228,879
2026-07-07	20.220	20.770	20.070	20.300	20.173	27,906,416
2026-07-06	22.200	22.280	20.270	20.340	20.212	38,719,207
2026-07-03	20.950	22.350	20.720	21.770	21.634	50,496,096
2026-07-02	21.480	21.970	20.850	20.940	20.809	48,756,088
2026-07-01	22.970	23.400	21.860	22.050	21.912	44,526,500
2026-06-30	21.520	23.140	21.210	22.850	22.707	53,886,442
2026-06-29	22.560	23.000	21.100	21.730	21.594	48,778,155
2026-06-26	23.950	24.050	22.150	22.580	22.438	57,295,353
2026-06-25	24.330	24.680	23.750	24.050	23.899	60,879,186
2026-06-24	24.270	25.130	23.720	24.680	24.525	68,351,606
2026-06-23	26.300	26.460	24.010	24.400	24.247	96,115,304
2026-06-22	26.570	26.990	25.150	26.300	26.135	136,694,524
2026-06-18	22.950	25.520	22.740	25.520	25.360	78,543,474
2026-06-17	23.970	24.870	23.000	23.200	23.055	100,709,869
2026-06-16	24.000	25.200	24.000	24.500	24.346	108,707,279
2026-06-15	23.000	25.500	22.500	24.790	24.635	180,144,501
2026-06-12	23.420	23.440	22.620	23.440	23.293	102,531,821
2026-06-11	21.310	21.310	21.310	21.310	21.176	26,834,643
2026-06-10	18.790	19.560	18.000	19.370	19.249	44,913,193
2026-06-09	18.220	19.270	17.800	18.860	18.742	36,772,856
2026-06-08	17.890	18.390	17.680	17.900	17.788	41,787,681
2026-06-05	19.490	19.750	18.880	19.040	18.921	29,887,869
2026-06-04	20.090	20.250	19.310	19.490	19.368	30,040,245
2026-06-03	19.610	21.060	19.490	20.410	20.282	45,757,379
2026-06-02	20.190	20.390	19.210	19.590	19.467	41,589,698
2026-06-01	20.520	20.780	19.910	20.060	19.934	40,874,234
2026-05-29	21.100	21.550	20.150	20.510	20.381	79,089,385
2026-05-28	18.990	20.970	18.810	20.970	20.839	62,320,650
2026-05-27	19.760	20.130	18.950	19.060	18.941	43,644,373
2026-05-26	20.810	20.830	19.300	19.750	19.626	51,429,340
2026-05-25	21.560	21.860	20.200	20.980	20.848	50,224,273
2026-05-22	20.120	21.900	19.610	21.420	21.286	50,867,247
2026-05-21	20.990	21.480	19.920	20.000	19.875	49,903,295
2026-05-20	20.330	20.800	19.700	20.690	20.560	42,661,229
2026-05-19	21.560	21.580	20.200	20.520	20.391	43,342,572
2026-05-18	20.730	21.790	19.960	21.580	21.445	68,169,408
2026-05-15	21.610	22.000	20.850	21.190	21.057	43,507,627
2026-05-14	22.600	23.200	21.500	21.710	21.574	52,287,793
2026-05-13	22.450	23.280	22.170	23.030	22.886	41,851,587
2026-05-12	22.960	23.260	22.050	22.900	22.756	52,715,445
2026-05-11	22.130	23.130	21.530	22.520	22.379	70,199,000
2026-05-08	21.080	22.480	20.710	22.110	21.971	94,715,159
2026-05-07	19.700	21.010	18.860	20.890	20.759	113,651,960
2026-05-06	17.990	19.790	17.640	19.790	19.666	92,836,810
2026-04-30	17.600	18.360	17.400	17.990	17.877	61,767,136
2026-04-29	17.080	18.330	16.840	18.000	17.887	58,922,659
2026-04-28	17.120	17.590	16.800	17.320	17.211	41,096,567
2026-04-27	17.760	17.890	17.030	17.230	17.122	47,545,980
2026-04-24	17.750	18.120	17.570	17.690	17.579	42,790,352
2026-04-23	18.270	18.480	17.310	17.640	17.529	51,464,997

← NewerPage 2 of 5 · 243 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.