Zhejiang Hailiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	11.600	11.690	11.360	11.540	10.871	6,575,373
2022-11-02	11.790	11.840	11.590	11.630	10.956	6,791,167
2022-11-01	11.570	11.890	11.530	11.810	11.126	7,422,700
2022-10-31	11.620	11.790	11.440	11.580	10.909	7,871,216
2022-10-28	12.150	12.260	11.660	11.700	11.022	8,214,368
2022-10-27	12.130	12.480	12.100	12.210	11.503	7,217,559
2022-10-26	11.620	12.200	11.570	12.140	11.437	8,811,805
2022-10-25	11.630	11.800	11.530	11.620	10.947	7,723,305
2022-10-24	11.940	12.190	11.690	11.760	11.079	5,281,988
2022-10-21	11.810	12.100	11.810	11.920	11.229	3,666,153
2022-10-20	12.070	12.110	11.760	11.900	11.211	5,832,300
2022-10-19	12.200	12.300	12.090	12.140	11.437	5,476,701
2022-10-18	12.250	12.420	12.130	12.200	11.493	5,318,009
2022-10-17	11.860	12.430	11.740	12.240	11.531	12,107,156
2022-10-14	11.750	11.950	11.700	11.890	11.201	4,764,300
2022-10-13	11.900	11.900	11.730	11.770	11.088	5,170,383
2022-10-12	11.530	11.870	11.380	11.850	11.164	5,832,084
2022-10-11	11.390	11.700	11.390	11.660	10.985	4,410,521
2022-10-10	11.510	11.840	11.330	11.410	10.749	5,230,733
2022-09-30	11.510	11.870	11.470	11.590	10.919	4,790,535
2022-09-29	11.280	11.640	11.210	11.530	10.862	6,638,316
2022-09-28	11.730	11.750	11.190	11.190	10.542	7,790,601
2022-09-27	11.790	11.840	11.550	11.730	11.050	4,448,654
2022-09-26	11.850	12.070	11.700	11.750	11.069	6,534,078
2022-09-23	11.840	12.010	11.720	11.850	11.164	4,442,232
2022-09-22	11.870	12.050	11.750	11.900	11.211	4,240,152
2022-09-21	11.900	11.950	11.670	11.870	11.182	5,069,244
2022-09-20	11.490	12.120	11.460	11.840	11.154	6,720,990
2022-09-19	11.470	11.650	11.320	11.430	10.768	6,294,634
2022-09-16	11.890	11.910	11.380	11.550	10.881	7,274,273
2022-09-15	12.320	12.320	11.770	11.890	11.201	9,944,109
2022-09-14	12.100	12.300	12.010	12.220	11.512	5,563,409
2022-09-13	12.270	12.430	12.190	12.250	11.540	5,545,530
2022-09-09	12.440	12.440	12.160	12.330	11.616	5,793,811
2022-09-08	12.050	12.460	12.050	12.300	11.587	11,183,000
2022-09-07	11.950	12.230	11.880	12.110	11.408	9,025,692
2022-09-06	11.270	12.150	11.010	12.080	11.380	14,320,600
2022-09-05	10.700	11.280	10.650	11.230	10.579	7,772,017
2022-09-02	10.670	10.850	10.620	10.670	10.052	4,126,386
2022-09-01	11.030	11.130	10.650	10.680	10.061	4,980,733
2022-08-31	11.560	11.660	10.890	11.000	10.363	8,066,796
2022-08-30	11.740	11.980	11.560	11.600	10.928	5,034,325
2022-08-29	11.600	11.840	11.600	11.700	11.022	4,245,952
2022-08-26	11.590	11.820	11.470	11.680	11.003	4,053,735
2022-08-25	11.540	11.630	11.370	11.540	10.871	2,870,600
2022-08-24	11.700	11.850	11.430	11.480	10.815	5,625,148
2022-08-23	11.930	12.040	11.620	11.690	11.013	8,073,130
2022-08-22	11.290	11.810	11.120	11.770	11.088	7,772,802
2022-08-19	11.610	11.740	11.290	11.300	10.645	4,705,700
2022-08-18	11.690	11.750	11.490	11.580	10.909	4,507,867
2022-08-17	11.800	11.810	11.500	11.690	11.013	7,065,193
2022-08-16	11.810	11.950	11.700	11.800	11.116	7,805,196
2022-08-15	11.700	11.800	11.550	11.720	11.041	3,761,553
2022-08-12	11.750	11.840	11.740	11.750	11.069	4,759,248
2022-08-11	11.840	11.880	11.720	11.780	11.098	3,991,600
2022-08-10	11.740	11.960	11.730	11.740	11.060	5,243,422
2022-08-09	11.860	11.940	11.750	11.800	11.116	4,642,358
2022-08-08	11.940	11.950	11.750	11.910	11.220	4,119,511
2022-08-05	11.850	11.880	11.660	11.870	11.182	5,539,357
2022-08-04	11.890	12.060	11.700	11.800	11.116	5,500,241

← NewerPage 17 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.