Zhejiang Hailiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	12.450	12.450	12.140	12.200	11.493	5,475,372
2023-02-02	12.520	12.550	12.280	12.440	11.719	6,129,633
2023-02-01	12.510	12.600	12.450	12.480	11.757	5,831,305
2023-01-31	12.350	12.670	12.350	12.480	11.757	7,669,836
2023-01-30	12.520	12.540	12.370	12.390	11.672	4,035,372
2023-01-20	12.400	12.540	12.310	12.410	11.691	5,422,134
2023-01-19	12.160	12.370	12.100	12.360	11.644	3,872,723
2023-01-18	12.120	12.270	12.050	12.200	11.493	2,356,414
2023-01-17	12.150	12.190	12.060	12.170	11.465	2,563,640
2023-01-16	11.790	12.320	11.730	12.100	11.399	8,072,811
2023-01-13	11.740	11.960	11.740	11.790	11.107	2,653,248
2023-01-12	11.600	11.940	11.590	11.800	11.116	2,867,036
2023-01-11	11.880	11.900	11.710	11.750	11.069	3,741,466
2023-01-10	11.890	12.020	11.790	11.830	11.145	3,180,486
2023-01-09	11.860	12.050	11.760	11.890	11.201	4,334,468
2023-01-06	11.700	11.900	11.600	11.860	11.173	3,059,805
2023-01-05	11.710	11.860	11.650	11.780	11.098	2,885,113
2023-01-04	11.780	11.920	11.650	11.710	11.032	3,282,244
2023-01-03	11.310	11.840	11.200	11.780	11.098	7,301,201
2022-12-30	11.290	11.410	11.180	11.300	10.645	2,433,607
2022-12-29	11.430	11.500	11.270	11.290	10.636	2,482,736
2022-12-28	11.410	11.600	11.360	11.480	10.815	3,004,709
2022-12-27	11.080	11.550	11.040	11.460	10.796	5,497,270
2022-12-26	11.120	11.260	10.940	11.040	10.400	6,624,219
2022-12-23	11.190	11.380	11.040	11.230	10.579	3,275,767
2022-12-22	11.470	11.600	11.210	11.220	10.570	5,990,756
2022-12-21	11.540	11.580	11.330	11.390	10.730	4,206,322
2022-12-20	11.680	11.750	11.480	11.510	10.843	3,262,645
2022-12-19	11.820	11.930	11.600	11.640	10.966	3,933,400
2022-12-16	11.870	11.960	11.740	11.820	11.135	3,667,711
2022-12-15	11.820	11.980	11.770	11.870	11.182	3,563,179
2022-12-14	12.020	12.180	11.860	11.870	11.182	4,557,544
2022-12-13	12.050	12.130	11.970	12.050	11.352	4,035,773
2022-12-12	12.220	12.260	11.960	12.000	11.305	5,753,572
2022-12-09	12.100	12.220	12.050	12.130	11.427	5,561,658
2022-12-08	12.230	12.320	12.030	12.120	11.418	8,072,439
2022-12-07	12.350	12.450	12.200	12.230	11.522	4,607,985
2022-12-06	12.280	12.450	12.180	12.380	11.663	7,095,966
2022-12-05	12.340	12.410	12.230	12.290	11.578	6,964,383
2022-12-02	12.390	12.500	12.300	12.330	11.616	4,705,606
2022-12-01	12.390	12.550	12.320	12.370	11.653	5,968,934
2022-11-30	12.220	12.400	12.200	12.270	11.559	5,280,811
2022-11-29	12.180	12.340	12.120	12.300	11.587	6,655,262
2022-11-28	11.970	12.200	11.890	12.170	11.465	5,009,851
2022-11-25	12.180	12.180	12.050	12.090	11.390	3,496,804
2022-11-24	12.000	12.200	11.970	12.200	11.493	5,110,969
2022-11-23	12.120	12.320	12.000	12.130	11.427	6,120,127
2022-11-22	12.160	12.370	12.040	12.140	11.437	6,893,311
2022-11-21	12.030	12.160	11.940	12.080	11.380	8,147,827
2022-11-18	12.340	12.340	12.070	12.150	11.446	9,387,240
2022-11-17	12.810	12.910	12.000	12.360	11.644	17,448,133
2022-11-16	12.890	13.200	12.640	12.930	12.181	16,596,108
2022-11-15	12.820	13.000	12.650	12.910	12.162	17,898,973
2022-11-14	13.100	13.230	12.560	12.810	12.068	29,161,670
2022-11-11	12.320	13.340	12.320	13.090	12.332	39,174,292
2022-11-10	12.380	12.380	12.100	12.130	11.427	6,309,017
2022-11-09	12.380	12.500	12.130	12.400	11.682	13,953,872
2022-11-08	12.220	12.290	12.020	12.220	11.512	6,175,485
2022-11-07	11.790	12.350	11.760	12.170	11.465	12,329,337
2022-11-04	11.560	11.750	11.330	11.740	11.060	4,958,816

← NewerPage 16 of 21 · 1,218 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.