Zhejiang Hailiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	12.220	12.230	11.830	12.040	11.864	25,031,727
2025-10-22	12.070	12.380	11.930	12.250	12.071	17,610,896
2025-10-21	12.080	12.360	12.000	12.150	11.972	23,544,838
2025-10-20	12.230	12.350	11.940	12.050	11.874	25,356,934
2025-10-17	12.480	12.690	12.130	12.180	12.002	33,874,891
2025-10-16	12.910	12.930	12.350	12.480	12.297	40,659,983
2025-10-15	13.080	13.330	12.860	12.930	12.741	40,645,641
2025-10-14	13.380	13.640	12.960	13.220	13.027	48,068,510
2025-10-13	12.980	13.200	12.800	13.130	12.938	42,997,760
2025-10-10	13.300	13.620	13.100	13.470	13.273	40,118,625
2025-10-09	13.210	13.550	13.090	13.300	13.105	53,282,014
2025-09-30	13.450	13.460	12.860	13.000	12.810	37,430,092
2025-09-29	12.980	13.370	12.760	13.250	13.056	56,499,405
2025-09-26	12.920	13.040	12.700	12.880	12.692	33,605,707
2025-09-25	13.220	13.230	12.800	12.870	12.682	38,441,859
2025-09-24	12.120	13.160	11.970	13.000	12.810	60,971,017
2025-09-23	12.440	12.650	12.090	12.190	12.012	44,700,101
2025-09-22	12.460	12.630	12.240	12.440	12.258	30,317,584
2025-09-19	12.290	12.550	12.180	12.450	12.268	32,357,373
2025-09-18	12.300	12.860	12.220	12.360	12.179	51,849,520
2025-09-17	12.580	12.590	12.150	12.210	12.031	44,333,582
2025-09-16	12.560	12.650	12.310	12.610	12.426	39,967,833
2025-09-15	12.730	12.790	12.480	12.560	12.376	32,413,739
2025-09-12	12.690	12.950	12.610	12.740	12.554	30,206,394
2025-09-11	12.750	12.820	12.510	12.780	12.593	37,198,348
2025-09-10	12.460	13.290	12.360	12.760	12.573	82,111,007
2025-09-09	12.150	12.620	12.080	12.390	12.209	58,266,456
2025-09-08	11.790	12.150	11.660	12.060	11.884	45,364,186
2025-09-05	11.360	11.760	11.300	11.720	11.549	28,996,114
2025-09-04	11.640	11.760	11.160	11.360	11.194	26,446,204
2025-09-03	11.970	12.060	11.540	11.660	11.489	26,571,291
2025-09-02	12.120	12.130	11.760	11.880	11.706	34,528,331
2025-09-01	12.410	12.540	12.080	12.110	11.933	50,376,689
2025-08-29	12.090	12.290	11.870	12.030	11.854	50,024,587
2025-08-28	12.200	12.210	11.720	12.100	11.923	40,878,950
2025-08-27	12.200	12.650	12.090	12.110	11.933	46,348,179
2025-08-26	12.380	12.450	12.210	12.250	12.071	42,218,345
2025-08-25	12.660	12.790	12.380	12.460	12.278	50,268,017
2025-08-22	12.630	12.720	12.400	12.490	12.307	41,158,661
2025-08-21	13.100	13.150	12.560	12.620	12.435	42,808,928
2025-08-20	13.100	13.220	12.730	13.120	12.928	44,111,641
2025-08-19	13.350	13.500	12.930	13.180	12.987	61,102,193
2025-08-18	13.600	13.910	13.010	13.280	13.086	104,299,444
2025-08-15	12.120	13.350	11.930	13.350	13.155	96,571,552
2025-08-14	12.230	12.390	12.000	12.140	11.962	29,087,649
2025-08-13	11.970	12.250	11.890	12.190	12.012	37,577,740
2025-08-12	12.120	12.190	11.900	12.000	11.825	25,774,939
2025-08-11	12.260	12.280	11.930	12.140	11.962	38,616,130
2025-08-08	11.710	12.610	11.560	12.260	12.081	70,317,017
2025-08-07	12.170	12.280	11.680	11.750	11.578	45,101,347
2025-08-06	12.320	12.450	12.060	12.170	11.992	56,424,366
2025-08-05	12.110	12.600	12.110	12.390	12.209	90,878,567
2025-08-04	12.060	12.660	11.450	12.230	12.051	134,669,651
2025-08-01	11.580	12.060	11.390	11.900	11.726	122,719,725
2025-07-31	10.300	11.260	10.010	10.960	10.800	69,077,306
2025-07-30	10.410	10.480	10.180	10.240	10.090	10,044,866
2025-07-29	10.520	10.590	10.390	10.410	10.258	8,443,600
2025-07-28	10.700	10.760	10.480	10.520	10.366	10,394,180
2025-07-25	10.810	10.890	10.680	10.730	10.573	9,492,715
2025-07-24	10.840	10.920	10.740	10.790	10.632	9,177,150

← NewerPage 5 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.