Zhejiang Hailiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	10.800	10.990	10.740	10.860	10.701	9,741,004
2025-07-22	10.860	10.900	10.710	10.840	10.681	7,214,112
2025-07-21	10.720	10.880	10.690	10.870	10.711	9,994,323
2025-07-18	10.510	10.820	10.420	10.720	10.563	10,960,124
2025-07-17	10.430	10.510	10.410	10.490	10.337	6,569,546
2025-07-16	10.440	10.550	10.410	10.420	10.268	7,250,538
2025-07-15	10.530	10.600	10.440	10.480	10.327	5,545,600
2025-07-14	10.640	10.690	10.410	10.560	10.406	11,190,776
2025-07-11	10.400	10.600	10.380	10.430	10.277	11,689,620
2025-07-10	10.350	10.450	10.300	10.400	10.248	5,410,356
2025-07-09	10.600	10.650	10.310	10.390	10.238	5,713,197
2025-07-08	10.320	10.440	10.310	10.390	10.238	5,805,062
2025-07-07	10.430	10.520	10.270	10.320	10.169	6,865,148
2025-07-04	10.500	10.600	10.280	10.460	10.307	9,722,140
2025-07-03	10.720	10.770	10.550	10.610	10.277	6,698,545
2025-07-02	10.360	10.760	10.270	10.690	10.355	18,472,537
2025-07-01	10.310	10.380	10.200	10.360	10.035	5,880,325
2025-06-30	10.330	10.400	10.200	10.320	9.997	8,252,747
2025-06-27	10.260	10.340	10.180	10.240	9.919	6,212,489
2025-06-26	10.340	10.440	10.180	10.200	9.880	9,551,692
2025-06-25	10.040	10.360	10.040	10.270	9.948	10,730,950
2025-06-24	9.860	10.080	9.820	10.080	9.764	9,998,297
2025-06-23	10.070	10.160	9.810	9.850	9.541	12,334,780
2025-06-20	9.980	10.210	9.890	10.120	9.803	8,653,390
2025-06-19	9.940	10.050	9.880	9.970	9.658	6,164,148
2025-06-18	10.030	10.100	9.800	10.000	9.687	8,431,600
2025-06-17	9.960	10.040	9.940	10.040	9.725	4,996,904
2025-06-16	10.020	10.100	9.900	9.990	9.677	5,806,684
2025-06-13	10.000	10.100	9.890	10.050	9.735	7,826,707
2025-06-12	10.010	10.100	9.910	10.020	9.706	4,966,055
2025-06-11	9.930	10.090	9.920	10.000	9.687	5,428,246
2025-06-10	10.070	10.100	9.910	9.960	9.648	5,107,485
2025-06-09	10.010	10.090	9.930	10.070	9.754	5,277,621
2025-06-06	10.030	10.120	9.980	10.010	9.696	4,148,493
2025-06-05	10.070	10.100	9.940	10.000	9.687	3,751,938
2025-06-04	10.050	10.160	10.010	10.010	9.696	3,073,536
2025-06-03	10.010	10.090	9.950	10.040	9.725	3,647,791
2025-05-30	10.080	10.100	9.930	10.030	9.716	4,697,655
2025-05-29	10.120	10.210	10.060	10.080	9.764	5,521,198
2025-05-28	9.970	10.180	9.970	10.150	9.832	5,145,235
2025-05-27	10.230	10.250	9.930	10.060	9.745	5,042,152
2025-05-26	10.190	10.270	10.120	10.150	9.832	5,686,000
2025-05-23	10.180	10.220	10.140	10.150	9.832	5,153,357
2025-05-22	10.060	10.250	10.060	10.190	9.871	6,596,400
2025-05-21	10.180	10.190	10.040	10.100	9.783	4,079,841
2025-05-20	10.190	10.250	10.080	10.160	9.842	4,631,844
2025-05-19	10.120	10.270	10.040	10.160	9.842	6,590,721
2025-05-16	10.060	10.200	10.060	10.140	9.822	6,257,697
2025-05-15	10.150	10.170	10.060	10.060	9.745	4,727,070
2025-05-14	10.090	10.160	10.000	10.120	9.803	5,002,937
2025-05-13	10.170	10.170	10.000	10.050	9.735	5,833,152
2025-05-12	10.130	10.230	9.970	10.100	9.783	6,768,083
2025-05-09	9.920	10.200	9.920	10.150	9.832	10,182,273
2025-05-08	10.000	10.130	9.900	9.910	9.599	9,417,938
2025-05-07	9.700	10.020	9.620	9.990	9.677	17,114,321
2025-05-06	9.600	9.660	9.500	9.610	9.309	11,460,613
2025-04-30	9.500	9.590	9.300	9.560	9.260	7,730,772
2025-04-29	9.360	9.540	9.240	9.510	9.212	8,984,232
2025-04-28	9.040	9.430	9.000	9.410	9.115	13,686,426
2025-04-25	8.890	9.100	8.880	9.060	8.776	7,079,185

← NewerPage 6 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.