Zhejiang Hailiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	17.860	18.670	17.700	18.250	18.136	69,434,088
2026-04-21	17.600	17.950	17.180	17.710	17.599	51,673,423
2026-04-20	17.620	18.390	17.460	17.910	17.798	103,654,768
2026-04-17	16.610	17.390	16.610	17.390	17.281	52,865,571
2026-04-16	15.490	15.960	15.330	15.810	15.711	38,004,833
2026-04-15	15.630	15.730	15.350	15.430	15.333	29,260,593
2026-04-14	15.350	16.150	14.980	15.580	15.482	56,967,963
2026-04-13	14.880	15.550	14.490	15.250	15.154	49,639,646
2026-04-10	15.150	15.320	14.740	14.780	14.687	35,757,177
2026-04-09	14.950	15.570	14.910	15.140	15.045	26,915,437
2026-04-08	15.170	15.290	14.960	15.100	15.005	34,876,093
2026-04-07	15.040	15.190	14.690	14.870	14.777	23,370,500
2026-04-03	14.670	15.400	14.370	15.040	14.946	37,978,784
2026-04-02	14.360	14.850	14.140	14.680	14.588	26,901,008
2026-04-01	14.090	14.620	14.050	14.510	14.419	38,911,832
2026-03-31	14.680	14.720	13.850	13.900	13.813	33,755,219
2026-03-30	14.590	14.780	14.150	14.650	14.558	38,065,182
2026-03-27	13.610	15.010	13.360	14.820	14.727	61,074,226
2026-03-26	13.160	14.070	13.070	13.910	13.823	53,257,216
2026-03-25	12.670	13.400	12.670	13.100	13.018	32,177,180
2026-03-24	12.750	13.000	12.300	12.570	12.491	22,258,387
2026-03-23	13.260	13.400	12.510	12.610	12.531	30,279,343
2026-03-20	13.920	14.180	13.420	13.420	13.336	35,868,831
2026-03-19	13.480	13.550	13.210	13.260	13.177	20,667,782
2026-03-18	13.420	13.920	13.030	13.850	13.763	27,598,171
2026-03-17	14.340	14.510	13.400	13.430	13.346	34,111,839
2026-03-16	14.150	14.480	13.710	14.320	14.230	43,974,776
2026-03-13	13.850	14.580	13.770	14.290	14.200	50,566,870
2026-03-12	13.820	14.500	13.500	13.570	13.485	32,928,666
2026-03-11	13.710	13.970	13.570	13.870	13.783	25,084,447
2026-03-10	13.630	13.860	13.560	13.700	13.614	18,324,716
2026-03-09	13.890	13.950	13.100	13.530	13.445	30,902,619
2026-03-06	13.950	14.320	13.790	14.070	13.982	17,976,694
2026-03-05	14.520	14.580	13.900	13.990	13.902	23,745,392
2026-03-04	14.070	14.880	13.950	14.290	14.200	28,640,052
2026-03-03	14.470	15.070	14.270	14.350	14.260	38,767,650
2026-03-02	14.570	14.740	14.250	14.470	14.379	25,579,510
2026-02-27	14.180	14.810	14.170	14.710	14.618	26,561,253
2026-02-26	14.510	14.580	14.240	14.350	14.260	21,030,400
2026-02-25	14.340	14.800	14.300	14.510	14.419	25,288,758
2026-02-24	14.310	14.440	13.830	14.330	14.240	28,563,161
2026-02-13	14.140	14.620	13.850	14.120	14.031	32,687,663
2026-02-12	13.840	14.600	13.760	14.230	14.141	29,380,713
2026-02-11	13.360	13.940	13.310	13.910	13.823	34,517,382
2026-02-10	13.310	13.580	13.210	13.400	13.316	21,347,563
2026-02-09	13.210	13.430	13.040	13.310	13.227	27,802,860
2026-02-06	13.040	13.260	12.740	13.010	12.928	22,902,512
2026-02-05	13.400	13.470	13.060	13.230	13.147	25,429,146
2026-02-04	13.920	13.950	13.280	13.530	13.445	37,793,778
2026-02-03	13.690	13.880	13.270	13.800	13.714	39,274,022
2026-02-02	14.250	14.390	13.480	13.490	13.405	51,784,257
2026-01-30	15.200	15.330	14.320	14.610	14.518	56,552,916
2026-01-29	15.770	16.010	15.100	15.430	15.333	62,209,896
2026-01-28	15.110	15.920	14.930	15.670	15.572	60,832,172
2026-01-27	15.180	15.370	14.650	15.200	15.105	41,281,712
2026-01-26	15.330	15.780	15.010	15.400	15.303	62,344,934
2026-01-23	14.940	15.260	14.780	15.140	15.045	39,014,517
2026-01-22	15.200	15.490	14.850	14.940	14.846	39,830,553
2026-01-21	15.200	15.510	14.900	15.330	15.234	37,017,568
2026-01-20	14.980	15.510	14.390	15.400	15.303	57,545,835

← NewerPage 3 of 21 · 1,212 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.