Zhejiang Hailiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.510	9.780	9.350	9.620	9.004	6,831,917
2022-05-10	9.140	9.550	8.970	9.550	8.939	8,436,745
2022-05-09	9.270	9.280	9.050	9.170	8.583	6,248,473
2022-05-06	9.160	9.330	9.000	9.280	8.686	6,411,236
2022-05-05	8.970	9.370	8.920	9.270	8.677	8,413,439
2022-04-29	8.800	9.090	8.650	9.060	8.480	9,852,762
2022-04-28	8.600	8.790	8.370	8.780	8.218	9,946,574
2022-04-27	8.280	8.700	8.090	8.600	8.049	10,642,904
2022-04-26	8.560	8.650	8.120	8.330	7.797	8,134,649
2022-04-25	9.260	9.260	8.490	8.560	8.012	6,484,596
2022-04-22	9.340	9.340	9.000	9.280	8.686	6,604,949
2022-04-21	9.750	9.750	9.200	9.350	8.751	5,376,753
2022-04-20	10.050	10.090	9.580	9.740	9.116	7,046,727
2022-04-19	9.840	10.090	9.840	10.040	9.397	3,609,817
2022-04-18	9.860	9.860	9.610	9.810	9.182	4,278,303
2022-04-15	9.960	10.080	9.810	9.900	9.266	3,234,895
2022-04-14	10.020	10.090	9.940	10.010	9.369	3,429,223
2022-04-13	9.840	10.070	9.690	9.990	9.350	4,311,063
2022-04-12	9.840	9.980	9.450	9.940	9.304	8,377,438
2022-04-11	10.100	10.180	9.600	9.860	9.229	6,106,853
2022-04-08	10.180	10.270	10.000	10.160	9.510	3,580,784
2022-04-07	10.300	10.340	10.010	10.150	9.500	5,615,744
2022-04-06	10.430	10.480	10.040	10.260	9.603	9,326,349
2022-04-01	10.430	10.530	10.220	10.490	9.818	6,574,828
2022-03-31	10.590	10.680	10.460	10.520	9.847	3,376,809
2022-03-30	10.400	10.600	10.400	10.560	9.884	4,398,794
2022-03-29	10.610	10.710	10.300	10.480	9.809	5,563,778
2022-03-28	10.570	10.690	10.360	10.610	9.931	4,100,236
2022-03-25	10.800	10.900	10.500	10.670	9.987	5,190,722
2022-03-24	10.840	10.890	10.730	10.800	10.109	3,976,148
2022-03-23	10.890	10.950	10.770	10.850	10.155	4,272,900
2022-03-22	10.900	10.950	10.750	10.850	10.155	4,376,677
2022-03-21	10.910	10.970	10.800	10.850	10.155	5,613,980
2022-03-18	10.930	10.930	10.580	10.870	10.174	7,802,403
2022-03-17	10.880	11.180	10.700	10.900	10.202	11,939,642
2022-03-16	10.740	10.750	9.930	10.720	10.034	12,002,934
2022-03-15	10.950	11.010	10.270	10.360	9.697	15,094,727
2022-03-14	11.190	11.190	10.950	10.970	10.268	5,621,255
2022-03-11	11.150	11.170	10.920	11.130	10.417	5,847,853
2022-03-10	10.950	11.170	10.940	11.110	10.399	10,178,736
2022-03-09	11.230	11.310	10.550	10.870	10.174	11,949,022
2022-03-08	11.800	11.800	11.030	11.300	10.577	15,547,781
2022-03-07	11.750	11.860	11.470	11.540	10.801	7,582,008
2022-03-04	11.900	12.000	11.730	11.800	11.045	7,573,976
2022-03-03	11.950	12.060	11.870	11.970	11.204	12,933,306
2022-03-02	12.050	12.070	11.870	11.950	11.185	3,730,136
2022-03-01	12.120	12.180	11.980	12.010	11.241	4,571,038
2022-02-28	12.190	12.190	11.950	12.100	11.325	6,702,322
2022-02-25	12.200	12.270	12.040	12.090	11.316	5,232,915
2022-02-24	11.970	12.250	11.970	12.120	11.344	11,264,364
2022-02-23	12.360	12.360	12.050	12.070	11.297	5,314,479
2022-02-22	12.000	12.180	11.930	12.080	11.307	5,271,858
2022-02-21	12.120	12.170	11.900	12.000	11.232	5,693,232
2022-02-18	11.880	12.130	11.870	12.070	11.297	5,798,817
2022-02-17	11.880	11.980	11.780	11.850	11.091	4,424,628
2022-02-16	11.860	11.940	11.710	11.890	11.129	4,170,650
2022-02-15	11.690	11.810	11.570	11.770	11.016	4,115,887
2022-02-14	11.770	11.930	11.590	11.690	10.942	6,405,308
2022-02-11	11.850	11.990	11.740	11.800	11.045	6,827,928
2022-02-10	11.650	11.930	11.640	11.840	11.082	8,074,197

← NewerPage 19 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.