Zhejiang Hailiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	11.890	12.060	11.700	11.800	11.116	5,500,241
2022-08-03	11.850	12.180	11.770	11.770	11.088	7,535,456
2022-08-02	12.020	12.120	11.660	12.040	11.343	10,139,900
2022-08-01	12.000	12.150	11.950	12.070	11.371	4,081,656
2022-07-29	12.190	12.220	12.000	12.020	11.324	4,211,840
2022-07-28	12.140	12.190	12.050	12.050	11.352	5,986,701
2022-07-27	12.090	12.170	11.960	12.050	11.352	5,040,812
2022-07-26	12.230	12.290	12.040	12.080	11.380	7,992,149
2022-07-25	12.220	12.580	12.170	12.270	11.559	8,687,311
2022-07-22	12.180	12.330	12.110	12.230	11.522	4,658,919
2022-07-21	12.100	12.320	12.020	12.230	11.522	6,611,084
2022-07-20	11.980	12.320	11.920	12.080	11.380	9,105,049
2022-07-19	12.010	12.030	11.830	11.900	11.211	4,308,530
2022-07-18	11.610	12.080	11.500	12.000	11.305	9,962,564
2022-07-15	11.710	11.740	11.580	11.580	10.909	4,451,450
2022-07-14	11.210	11.850	11.190	11.780	11.098	10,339,986
2022-07-13	11.260	11.290	11.170	11.230	10.579	2,631,671
2022-07-12	11.360	11.490	11.200	11.220	10.570	3,877,800
2022-07-11	11.370	11.440	11.250	11.350	10.692	3,529,640
2022-07-08	11.670	11.740	11.340	11.370	10.711	4,142,174
2022-07-07	11.410	11.780	11.410	11.610	10.937	5,286,748
2022-07-06	11.740	11.740	11.220	11.400	10.740	6,511,211
2022-07-05	11.540	11.880	11.450	11.670	10.994	7,842,550
2022-07-04	11.500	11.580	11.360	11.470	10.806	3,845,338
2022-07-01	11.590	11.740	11.460	11.510	10.843	4,255,794
2022-06-30	11.580	11.790	11.530	11.550	10.881	5,277,911
2022-06-29	11.820	11.900	11.580	11.600	10.857	5,797,634
2022-06-28	11.710	11.890	11.610	11.830	11.073	7,740,470
2022-06-27	11.450	11.780	11.360	11.710	10.960	8,148,111
2022-06-24	11.550	11.630	11.400	11.410	10.680	4,260,988
2022-06-23	11.140	11.620	11.130	11.540	10.801	6,107,687
2022-06-22	11.380	11.380	11.120	11.160	10.446	4,497,988
2022-06-21	11.350	11.420	11.210	11.310	10.586	4,280,503
2022-06-20	11.450	11.580	11.210	11.300	10.577	5,300,876
2022-06-17	11.400	11.520	11.240	11.450	10.717	5,624,848
2022-06-16	11.500	11.560	11.390	11.430	10.698	7,385,534
2022-06-15	11.820	11.830	11.330	11.390	10.661	9,919,700
2022-06-14	11.320	11.620	11.160	11.580	10.839	9,924,083
2022-06-13	11.590	11.620	11.210	11.340	10.614	10,067,516
2022-06-10	11.520	11.670	11.430	11.560	10.820	6,821,603
2022-06-09	11.460	11.740	11.320	11.630	10.885	7,563,018
2022-06-08	11.350	11.450	11.150	11.430	10.698	6,182,301
2022-06-07	11.230	11.460	11.120	11.230	10.511	6,169,040
2022-06-06	10.900	11.250	10.850	11.200	10.483	7,259,717
2022-06-02	10.680	10.940	10.570	10.900	10.202	6,419,876
2022-06-01	10.410	10.770	10.380	10.680	9.996	4,817,912
2022-05-31	10.430	10.500	10.290	10.480	9.809	3,938,555
2022-05-30	10.310	10.480	10.310	10.350	9.687	2,751,882
2022-05-27	10.490	10.530	10.340	10.390	9.725	3,972,051
2022-05-26	10.250	10.660	10.100	10.470	9.800	6,042,146
2022-05-25	10.030	10.250	9.990	10.200	9.547	5,700,388
2022-05-24	10.270	10.320	9.970	9.970	9.332	7,034,666
2022-05-23	9.890	10.350	9.890	10.250	9.594	8,026,626
2022-05-20	9.790	10.060	9.680	9.930	9.294	4,779,472
2022-05-19	9.600	9.760	9.560	9.700	9.079	3,238,031
2022-05-18	9.740	9.820	9.650	9.760	9.135	3,280,104
2022-05-17	9.690	9.740	9.560	9.720	9.098	3,916,970
2022-05-16	9.790	9.800	9.630	9.650	9.032	4,527,804
2022-05-13	9.810	9.810	9.600	9.750	9.126	3,900,510
2022-05-12	9.620	9.810	9.420	9.730	9.107	5,863,659

← NewerPage 18 of 21 · 1,219 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.