Zhejiang Hailiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	15.070	15.200	14.510	15.110	15.015	46,950,236
2026-01-16	15.500	16.080	15.100	15.170	15.075	60,789,970
2026-01-15	15.760	16.150	15.210	15.450	15.353	68,362,445
2026-01-14	15.370	16.490	15.340	15.740	15.641	111,168,142
2026-01-13	14.600	15.850	14.560	15.260	15.164	109,565,485
2026-01-12	14.500	14.790	14.010	14.410	14.320	108,794,448
2026-01-09	12.810	14.050	12.770	14.050	13.962	61,581,561
2026-01-08	12.800	13.090	12.610	12.770	12.690	25,972,650
2026-01-07	13.110	13.230	12.930	12.970	12.889	32,626,248
2026-01-06	12.860	13.140	12.680	13.130	13.048	34,728,639
2026-01-05	12.700	12.870	12.420	12.810	12.730	30,827,297
2025-12-31	13.120	13.180	12.600	12.660	12.581	33,360,478
2025-12-30	12.370	13.250	12.300	13.250	13.167	35,371,850
2025-12-29	12.510	12.720	12.420	12.570	12.491	25,062,360
2025-12-26	12.310	12.590	12.300	12.530	12.451	22,737,665
2025-12-25	12.400	12.510	12.240	12.310	12.233	15,129,600
2025-12-24	12.570	12.620	12.310	12.470	12.392	19,703,134
2025-12-23	12.430	12.550	12.280	12.460	12.382	26,260,769
2025-12-22	11.850	12.660	11.850	12.400	12.322	36,456,726
2025-12-19	11.600	11.840	11.490	11.780	11.706	10,828,327
2025-12-18	11.470	11.800	11.450	11.610	11.537	11,191,023
2025-12-17	11.250	11.600	11.170	11.560	11.488	12,200,010
2025-12-16	11.390	11.430	11.070	11.250	11.179	16,583,915
2025-12-15	11.900	11.930	11.390	11.420	11.348	23,054,993
2025-12-12	11.760	12.180	11.760	11.980	11.905	22,019,266
2025-12-11	11.700	12.050	11.560	11.730	11.656	28,775,390
2025-12-10	11.670	11.840	11.550	11.610	11.537	11,571,748
2025-12-09	11.760	11.870	11.540	11.720	11.647	17,405,346
2025-12-08	11.830	11.880	11.620	11.800	11.726	17,459,209
2025-12-05	11.790	11.890	11.710	11.830	11.756	16,261,992
2025-12-04	11.940	12.010	11.730	11.770	11.696	15,939,374
2025-12-03	12.000	12.120	11.750	11.810	11.736	18,198,624
2025-12-02	12.220	12.290	11.880	11.990	11.915	30,775,691
2025-12-01	12.640	12.640	12.260	12.310	12.233	26,027,185
2025-11-28	12.490	12.650	12.310	12.460	12.382	25,001,655
2025-11-27	12.480	12.700	12.440	12.530	12.451	22,603,687
2025-11-26	12.480	12.750	12.300	12.470	12.392	40,389,077
2025-11-25	12.390	12.580	12.160	12.440	12.362	43,964,974
2025-11-24	11.550	12.120	11.500	12.040	11.965	52,084,026
2025-11-21	11.380	12.150	11.350	11.590	11.517	56,289,535
2025-11-20	11.340	11.730	11.260	11.510	11.438	41,319,625
2025-11-19	11.450	11.550	11.160	11.330	11.259	34,926,258
2025-11-18	11.450	11.490	11.220	11.440	11.368	28,813,128
2025-11-17	11.600	11.820	11.360	11.430	11.358	37,117,095
2025-11-14	11.280	11.930	11.210	11.570	11.497	38,825,697
2025-11-13	11.200	11.530	11.200	11.380	11.309	35,504,406
2025-11-12	10.830	11.460	10.730	11.180	11.110	48,047,642
2025-11-11	10.890	10.950	10.740	10.810	10.742	18,751,305
2025-11-10	10.990	11.070	10.800	10.880	10.812	26,222,618
2025-11-07	10.900	11.050	10.780	10.950	10.881	25,149,653
2025-11-06	10.800	10.950	10.800	10.920	10.852	20,457,350
2025-11-05	10.700	10.860	10.630	10.830	10.762	23,356,481
2025-11-04	10.900	10.980	10.720	10.780	10.712	33,094,591
2025-11-03	11.460	11.550	10.690	10.950	10.881	65,703,969
2025-10-31	11.590	11.740	11.290	11.510	11.438	47,599,409
2025-10-30	11.950	12.130	11.810	11.990	11.915	27,520,929
2025-10-29	11.840	12.070	11.800	12.030	11.955	18,943,002
2025-10-28	11.930	12.090	11.830	11.890	11.716	19,633,634
2025-10-27	12.250	12.300	12.000	12.040	11.864	27,194,844
2025-10-24	12.140	12.260	11.970	12.100	11.923	18,775,741

← NewerPage 4 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.