Zhejiang Hailiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	8.920	8.960	8.840	8.900	8.621	3,778,690
2025-04-23	8.820	9.000	8.800	8.920	8.640	6,464,664
2025-04-22	8.770	8.870	8.690	8.810	8.534	4,262,752
2025-04-21	8.780	8.930	8.730	8.800	8.524	7,340,040
2025-04-18	8.680	8.790	8.630	8.780	8.505	4,505,702
2025-04-17	8.680	8.780	8.640	8.700	8.427	5,020,956
2025-04-16	8.700	8.720	8.550	8.700	8.427	5,791,401
2025-04-15	8.660	8.730	8.550	8.700	8.427	6,736,720
2025-04-14	8.750	8.770	8.610	8.640	8.369	8,197,900
2025-04-11	8.790	8.860	8.690	8.690	8.418	6,758,200
2025-04-10	8.870	8.920	8.700	8.860	8.582	7,029,100
2025-04-09	8.710	8.760	8.510	8.680	8.408	8,895,545
2025-04-08	8.490	8.860	8.450	8.780	8.505	17,200,468
2025-04-07	8.900	8.940	8.430	8.450	8.185	10,517,871
2025-04-03	9.360	9.420	9.320	9.370	9.076	4,210,014
2025-04-02	9.380	9.470	9.360	9.400	9.105	3,148,600
2025-04-01	9.370	9.430	9.350	9.400	9.105	5,072,337
2025-03-31	9.450	9.500	9.290	9.370	9.076	6,025,561
2025-03-28	9.610	9.640	9.440	9.470	9.173	7,132,060
2025-03-27	9.650	9.730	9.520	9.590	9.289	7,520,105
2025-03-26	9.750	9.870	9.670	9.690	9.386	11,079,189
2025-03-25	9.620	9.750	9.560	9.720	9.415	15,505,287
2025-03-24	9.490	9.710	9.490	9.580	9.280	8,571,454
2025-03-21	9.580	9.660	9.440	9.510	9.212	8,359,694
2025-03-20	9.650	9.740	9.600	9.620	9.319	10,048,525
2025-03-19	9.650	9.690	9.440	9.680	9.377	13,802,828
2025-03-18	9.570	9.740	9.560	9.640	9.338	10,153,362
2025-03-17	9.640	9.660	9.540	9.560	9.260	8,018,800
2025-03-14	9.660	9.740	9.540	9.640	9.338	10,623,500
2025-03-13	9.590	9.670	9.510	9.620	9.319	6,979,858
2025-03-12	9.770	9.810	9.520	9.580	9.280	14,114,526
2025-03-11	9.760	9.780	9.660	9.730	9.425	7,545,009
2025-03-10	10.070	10.070	9.750	9.850	9.541	12,031,998
2025-03-07	9.680	10.030	9.630	10.000	9.687	16,708,450
2025-03-06	9.560	9.700	9.510	9.700	9.396	12,622,900
2025-03-05	9.590	9.650	9.480	9.540	9.241	6,972,714
2025-03-04	9.630	9.700	9.540	9.620	9.319	9,329,665
2025-03-03	9.430	9.740	9.420	9.610	9.309	13,971,848
2025-02-28	9.460	9.540	9.360	9.430	9.134	8,363,492
2025-02-27	9.590	9.630	9.410	9.510	9.212	9,563,715
2025-02-26	9.610	9.700	9.550	9.600	9.299	5,905,455
2025-02-25	9.610	9.700	9.520	9.580	9.280	7,893,541
2025-02-24	9.890	9.920	9.650	9.660	9.357	7,349,800
2025-02-21	9.750	9.900	9.750	9.880	9.570	10,728,831
2025-02-20	9.870	9.910	9.750	9.790	9.483	8,297,564
2025-02-19	9.890	9.960	9.810	9.870	9.561	10,046,982
2025-02-18	9.800	9.970	9.750	9.890	9.580	11,977,113
2025-02-17	10.100	10.140	9.770	9.810	9.503	11,368,053
2025-02-14	9.880	10.100	9.850	10.070	9.754	16,460,367
2025-02-13	9.960	10.040	9.870	9.880	9.570	5,904,394
2025-02-12	10.030	10.100	9.840	9.950	9.638	12,267,969
2025-02-11	10.400	10.450	9.990	10.100	9.783	22,659,366
2025-02-10	10.600	10.650	10.410	10.410	10.084	7,223,459
2025-02-07	10.590	10.690	10.460	10.550	10.219	6,408,479
2025-02-06	10.350	10.620	10.270	10.560	10.229	6,555,100
2025-02-05	10.590	10.670	10.250	10.410	10.084	6,403,913
2025-01-27	10.390	10.760	10.370	10.580	10.248	7,580,634
2025-01-24	10.410	10.500	10.230	10.500	10.171	9,588,928
2025-01-23	10.470	10.540	10.360	10.410	10.084	5,749,002
2025-01-22	10.510	10.590	10.300	10.400	10.074	8,367,502

← NewerPage 7 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.