Zhejiang Hailiang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9.030 | 9.140 | 8.970 | 9.080 | 8.795 | 14,951,515 |
| 2024-10-25 | 8.910 | 9.100 | 8.880 | 9.010 | 8.728 | 11,070,084 |
| 2024-10-24 | 8.970 | 8.980 | 8.810 | 8.880 | 8.602 | 10,245,034 |
| 2024-10-23 | 9.020 | 9.100 | 8.830 | 8.960 | 8.679 | 21,346,102 |
| 2024-10-22 | 8.670 | 8.760 | 8.610 | 8.750 | 8.476 | 8,790,946 |
| 2024-10-21 | 8.800 | 8.840 | 8.640 | 8.690 | 8.418 | 13,941,951 |
| 2024-10-18 | 8.580 | 8.940 | 8.510 | 8.770 | 8.495 | 13,935,239 |
| 2024-10-17 | 8.740 | 8.800 | 8.580 | 8.580 | 8.311 | 8,295,337 |
| 2024-10-16 | 8.510 | 8.890 | 8.460 | 8.720 | 8.447 | 14,538,037 |
| 2024-10-15 | 8.800 | 8.800 | 8.550 | 8.550 | 8.282 | 14,612,200 |
| 2024-10-14 | 8.660 | 8.890 | 8.570 | 8.840 | 8.563 | 13,895,367 |
| 2024-10-11 | 8.820 | 8.860 | 8.510 | 8.580 | 8.311 | 12,377,083 |
| 2024-10-10 | 8.880 | 9.070 | 8.620 | 8.820 | 8.544 | 16,329,938 |
| 2024-10-09 | 9.300 | 9.300 | 8.730 | 8.790 | 8.515 | 19,459,400 |
| 2024-10-08 | 10.400 | 10.400 | 9.200 | 9.440 | 9.144 | 31,748,431 |
| 2024-09-30 | 9.020 | 9.540 | 9.000 | 9.470 | 9.173 | 23,246,169 |
| 2024-09-27 | 8.580 | 8.920 | 8.540 | 8.720 | 8.447 | 15,471,226 |
| 2024-09-26 | 8.250 | 8.510 | 8.220 | 8.500 | 8.234 | 13,623,489 |
| 2024-09-25 | 8.280 | 8.370 | 8.240 | 8.300 | 8.040 | 15,102,659 |
| 2024-09-24 | 8.150 | 8.260 | 8.060 | 8.210 | 7.953 | 14,692,640 |
| 2024-09-23 | 8.240 | 8.270 | 8.090 | 8.100 | 7.846 | 5,177,369 |
| 2024-09-20 | 8.260 | 8.290 | 8.180 | 8.220 | 7.962 | 5,191,669 |
| 2024-09-19 | 8.110 | 8.270 | 7.960 | 8.270 | 8.011 | 8,190,936 |
| 2024-09-18 | 7.860 | 8.110 | 7.850 | 8.100 | 7.846 | 7,150,034 |
| 2024-09-13 | 8.050 | 8.100 | 7.850 | 7.870 | 7.623 | 3,732,737 |
| 2024-09-12 | 8.010 | 8.160 | 7.990 | 8.040 | 7.788 | 3,689,500 |
| 2024-09-11 | 8.060 | 8.180 | 7.960 | 8.000 | 7.749 | 5,575,847 |
| 2024-09-10 | 7.840 | 8.150 | 7.740 | 8.090 | 7.836 | 7,992,500 |
| 2024-09-09 | 7.910 | 7.940 | 7.800 | 7.830 | 7.585 | 3,897,350 |
| 2024-09-06 | 8.090 | 8.090 | 7.950 | 7.960 | 7.711 | 3,578,300 |
| 2024-09-05 | 7.970 | 8.090 | 7.970 | 8.060 | 7.807 | 3,092,603 |
| 2024-09-04 | 8.030 | 8.090 | 7.940 | 7.990 | 7.740 | 4,698,121 |
| 2024-09-03 | 8.110 | 8.240 | 8.030 | 8.060 | 7.807 | 5,556,022 |
| 2024-09-02 | 8.160 | 8.280 | 8.020 | 8.130 | 7.875 | 7,965,083 |
| 2024-08-30 | 8.190 | 8.350 | 8.120 | 8.210 | 7.953 | 11,598,873 |
| 2024-08-29 | 8.080 | 8.220 | 8.050 | 8.180 | 7.924 | 7,074,406 |
| 2024-08-28 | 8.050 | 8.160 | 8.050 | 8.090 | 7.836 | 4,504,306 |
| 2024-08-27 | 8.050 | 8.160 | 8.050 | 8.050 | 7.798 | 3,853,806 |
| 2024-08-26 | 8.020 | 8.100 | 7.990 | 8.080 | 7.827 | 4,003,558 |
| 2024-08-23 | 7.900 | 8.030 | 7.830 | 8.010 | 7.759 | 4,736,174 |
| 2024-08-22 | 8.010 | 8.100 | 7.890 | 7.910 | 7.662 | 4,955,453 |
| 2024-08-21 | 7.930 | 8.070 | 7.900 | 8.060 | 7.807 | 4,370,300 |
| 2024-08-20 | 8.140 | 8.220 | 7.910 | 7.970 | 7.720 | 8,718,502 |
| 2024-08-19 | 7.980 | 8.180 | 7.960 | 8.150 | 7.895 | 7,137,700 |
| 2024-08-16 | 7.930 | 8.110 | 7.850 | 8.030 | 7.778 | 8,220,300 |
| 2024-08-15 | 7.740 | 7.920 | 7.740 | 7.870 | 7.623 | 5,288,776 |
| 2024-08-14 | 7.800 | 7.840 | 7.750 | 7.760 | 7.517 | 3,397,702 |
| 2024-08-13 | 7.740 | 7.810 | 7.680 | 7.810 | 7.565 | 5,197,514 |
| 2024-08-12 | 7.810 | 7.810 | 7.700 | 7.720 | 7.478 | 4,813,800 |
| 2024-08-09 | 7.860 | 7.890 | 7.760 | 7.770 | 7.526 | 5,035,100 |
| 2024-08-08 | 7.700 | 7.880 | 7.660 | 7.820 | 7.575 | 7,379,527 |
| 2024-08-07 | 7.650 | 7.740 | 7.600 | 7.700 | 7.459 | 4,636,718 |
| 2024-08-06 | 7.630 | 7.740 | 7.600 | 7.650 | 7.410 | 4,973,818 |
| 2024-08-05 | 7.700 | 7.840 | 7.620 | 7.620 | 7.381 | 8,328,026 |
| 2024-08-02 | 7.690 | 7.780 | 7.610 | 7.740 | 7.497 | 5,905,998 |
| 2024-08-01 | 7.780 | 7.850 | 7.710 | 7.770 | 7.526 | 8,561,629 |
| 2024-07-31 | 7.630 | 7.780 | 7.580 | 7.770 | 7.526 | 16,902,654 |
| 2024-07-30 | 7.570 | 7.640 | 7.520 | 7.630 | 7.391 | 9,976,625 |
| 2024-07-29 | 7.750 | 7.790 | 7.550 | 7.620 | 7.381 | 8,785,275 |
| 2024-07-26 | 7.670 | 7.830 | 7.670 | 7.740 | 7.497 | 8,202,007 |
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.