Zhejiang Hailiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.510	11.720	11.420	11.600	10.857	6,722,953
2022-02-08	11.450	11.520	11.180	11.490	10.754	6,480,655
2022-02-07	11.490	11.670	11.350	11.500	10.764	7,899,113
2022-01-28	12.190	12.190	10.900	11.400	10.670	12,280,672
2022-01-27	11.420	11.500	11.210	11.360	10.633	7,809,518
2022-01-26	11.560	11.820	11.400	11.450	10.717	6,649,996
2022-01-25	12.000	12.070	11.500	11.560	10.820	11,010,084
2022-01-24	12.320	12.330	12.000	12.000	11.232	7,028,523
2022-01-21	12.180	12.380	11.850	12.260	11.475	10,755,566
2022-01-20	12.500	12.500	12.130	12.190	11.410	9,745,369
2022-01-19	12.580	12.760	12.310	12.380	11.587	13,657,832
2022-01-18	12.560	12.940	12.390	12.680	11.868	20,369,076
2022-01-17	11.980	12.650	11.900	12.490	11.690	19,500,986
2022-01-14	12.130	12.180	11.970	12.050	11.279	6,412,651
2022-01-13	12.250	12.280	12.130	12.160	11.382	8,356,200
2022-01-12	12.160	12.260	12.100	12.160	11.382	10,099,017
2022-01-11	12.150	12.300	12.100	12.160	11.382	8,403,598
2022-01-10	12.120	12.360	12.090	12.120	11.344	7,647,562
2022-01-07	12.300	12.310	12.110	12.120	11.344	4,359,188
2022-01-06	12.190	12.420	11.920	12.250	11.466	7,286,642
2022-01-05	12.470	12.600	12.160	12.220	11.438	9,889,829
2022-01-04	12.450	12.510	12.290	12.420	11.625	8,480,817
2021-12-31	12.470	12.520	12.380	12.430	11.634	6,942,497
2021-12-30	12.490	12.530	12.280	12.520	11.718	11,709,522
2021-12-29	12.380	12.530	12.290	12.320	11.531	5,773,084
2021-12-28	12.670	12.700	12.280	12.400	11.606	7,559,837
2021-12-27	12.280	12.730	12.280	12.570	11.765	12,286,157
2021-12-24	12.430	12.490	12.170	12.380	11.587	12,923,050
2021-12-23	12.590	12.860	12.270	12.370	11.578	30,099,526
2021-12-22	12.280	12.380	12.170	12.260	11.475	10,839,782
2021-12-21	12.510	12.630	12.170	12.290	11.503	9,045,250
2021-12-20	12.470	12.760	12.450	12.550	11.747	8,960,127
2021-12-17	12.480	12.660	12.380	12.570	11.765	11,391,314
2021-12-16	12.040	12.500	11.850	12.430	11.634	11,063,490
2021-12-15	11.850	12.060	11.670	11.940	11.176	7,860,507
2021-12-14	12.200	12.230	11.810	11.880	11.119	15,680,376
2021-12-13	12.480	12.480	12.230	12.230	11.447	10,237,494
2021-12-10	12.410	12.600	12.310	12.380	11.587	6,478,450
2021-12-09	12.660	12.700	12.300	12.360	11.569	11,163,603
2021-12-08	12.380	12.750	12.230	12.700	11.887	12,569,747
2021-12-07	12.730	12.790	12.200	12.300	11.513	11,524,286
2021-12-06	12.770	12.820	12.600	12.700	11.887	10,267,246
2021-12-03	12.530	12.790	12.450	12.730	11.915	12,766,397
2021-12-02	12.750	12.990	12.520	12.640	11.831	17,464,601
2021-12-01	12.820	12.960	12.480	12.750	11.934	16,147,704
2021-11-30	12.570	13.050	12.530	12.800	11.981	23,333,784
2021-11-29	12.420	12.590	12.150	12.570	11.765	14,068,311
2021-11-26	12.490	12.660	12.370	12.510	11.709	11,300,582
2021-11-25	12.510	12.590	12.360	12.460	11.662	7,354,206
2021-11-24	12.770	12.830	12.420	12.510	11.709	13,327,753
2021-11-23	12.590	12.840	12.480	12.770	11.952	20,718,731
2021-11-22	12.500	12.600	12.350	12.500	11.700	9,330,120
2021-11-19	12.200	12.500	12.180	12.460	11.662	12,827,718
2021-11-18	12.400	12.480	12.080	12.120	11.344	11,711,697
2021-11-17	12.290	12.420	12.200	12.350	11.559	14,853,530
2021-11-16	12.400	12.510	12.200	12.220	11.438	13,946,292
2021-11-15	12.470	12.550	12.190	12.340	11.550	16,683,128
2021-11-12	12.280	12.480	12.060	12.390	11.597	12,152,550
2021-11-11	12.120	12.360	12.120	12.250	11.466	12,272,525
2021-11-10	11.720	12.330	11.720	12.150	11.372	15,985,183

← NewerPage 20 of 21 · 1,212 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.