Zhejiang Hailiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	10.690	10.730	10.500	10.560	10.229	7,075,061
2025-01-20	10.840	10.880	10.650	10.670	10.336	6,227,386
2025-01-17	10.800	10.900	10.650	10.760	10.423	8,976,047
2025-01-16	10.830	10.880	10.630	10.750	10.413	8,493,200
2025-01-15	10.820	10.970	10.700	10.830	10.491	9,607,670
2025-01-14	10.890	10.990	10.670	10.850	10.510	16,854,675
2025-01-13	10.280	10.890	10.250	10.800	10.462	12,456,475
2025-01-10	10.900	11.120	10.520	10.550	10.219	16,104,425
2025-01-09	11.000	11.130	10.860	10.930	10.587	9,145,852
2025-01-08	10.970	11.110	10.770	11.000	10.655	10,979,840
2025-01-07	10.880	11.140	10.790	11.040	10.694	15,242,614
2025-01-06	10.640	10.950	10.510	10.870	10.529	10,695,598
2025-01-03	10.800	10.960	10.650	10.700	10.365	11,169,051
2025-01-02	10.660	10.910	10.660	10.810	10.471	10,811,558
2024-12-31	11.010	11.080	10.690	10.750	10.413	14,604,552
2024-12-30	10.880	11.080	10.780	11.060	10.713	14,994,252
2024-12-27	10.890	11.100	10.840	10.870	10.529	8,902,270
2024-12-26	10.870	10.970	10.820	10.840	10.500	5,247,700
2024-12-25	11.050	11.060	10.810	10.860	10.520	7,224,146
2024-12-24	10.870	11.160	10.850	11.040	10.694	10,175,389
2024-12-23	10.710	10.980	10.680	10.910	10.568	13,264,100
2024-12-20	10.950	11.070	10.640	10.700	10.365	10,282,300
2024-12-19	10.760	11.040	10.710	10.980	10.636	9,804,335
2024-12-18	11.000	11.230	10.850	10.890	10.549	13,734,895
2024-12-17	10.700	10.950	10.670	10.890	10.549	11,915,053
2024-12-16	10.790	10.950	10.630	10.730	10.394	9,467,994
2024-12-13	10.890	10.960	10.700	10.790	10.452	11,507,200
2024-12-12	10.790	11.050	10.700	10.890	10.549	19,107,382
2024-12-11	10.850	10.870	10.570	10.700	10.365	20,380,230
2024-12-10	10.300	11.030	10.120	10.800	10.462	30,103,924
2024-12-09	9.820	10.100	9.800	10.100	9.783	10,253,482
2024-12-06	9.780	9.920	9.740	9.830	9.522	7,906,200
2024-12-05	9.540	9.930	9.480	9.770	9.464	9,449,200
2024-12-04	9.670	9.720	9.510	9.570	9.270	4,667,200
2024-12-03	9.750	9.770	9.610	9.690	9.386	7,334,918
2024-12-02	9.850	9.880	9.620	9.760	9.454	8,152,598
2024-11-29	9.690	9.810	9.590	9.740	9.435	7,436,386
2024-11-28	9.860	9.890	9.660	9.700	9.396	6,332,691
2024-11-27	9.650	9.880	9.480	9.860	9.551	8,457,498
2024-11-26	9.450	9.790	9.400	9.670	9.367	10,972,855
2024-11-25	9.550	9.550	9.300	9.460	9.164	7,440,772
2024-11-22	9.530	9.680	9.450	9.460	9.164	12,964,146
2024-11-21	9.660	9.770	9.480	9.570	9.270	11,067,699
2024-11-20	9.670	9.880	9.600	9.700	9.396	10,732,884
2024-11-19	9.780	9.880	9.460	9.660	9.357	15,903,540
2024-11-18	9.760	10.200	9.690	9.770	9.464	25,770,279
2024-11-15	9.740	10.020	9.680	9.800	9.493	19,008,000
2024-11-14	9.710	9.980	9.630	9.790	9.483	24,697,138
2024-11-13	9.380	9.850	9.380	9.760	9.454	31,096,062
2024-11-12	9.550	9.610	9.280	9.390	9.096	24,495,937
2024-11-11	9.450	9.650	9.370	9.510	9.212	32,800,346
2024-11-08	9.410	9.440	9.020	9.130	8.844	14,309,773
2024-11-07	9.210	9.330	9.100	9.320	9.028	13,225,339
2024-11-06	9.370	9.420	9.200	9.260	8.970	15,339,100
2024-11-05	9.010	9.370	8.980	9.340	9.047	17,739,074
2024-11-04	8.900	9.020	8.820	9.020	8.737	9,180,983
2024-11-01	8.790	9.050	8.730	8.870	8.592	13,315,686
2024-10-31	8.890	8.900	8.770	8.800	8.524	10,629,802
2024-10-30	8.900	9.080	8.840	8.920	8.640	10,028,033
2024-10-29	9.070	9.110	8.860	8.950	8.670	13,290,958

← NewerPage 8 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.