Shenzhen - Delayed Quote
CNY
Zhejiang Hailiang Co., Ltd. (002203.SZ)
13.81
-0.10
(-0.72%)
At close: 3:04:03 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
14.07
14.13
13.81
13.81
13.81
18,762,630
Nov 6, 2026
14.00
14.41
13.88
13.91
13.91
21,653,300
Nov 5, 2026
14.20
14.84
14.04
14.60
14.60
30,856,100
Nov 4, 2026
14.00
14.50
13.40
14.41
14.41
46,185,315
Nov 3, 2026
14.29
14.33
13.90
14.00
14.00
31,230,455
Nov 2, 2026
14.03
14.54
14.01
14.28
14.28
23,750,825
Oct 30, 2026
14.06
14.44
13.90
14.05
14.05
22,379,327
Oct 29, 2026
14.25
14.38
13.88
14.17
14.17
26,322,641
Oct 28, 2026
14.15
14.56
14.08
14.28
14.28
16,467,055
Oct 27, 2026
14.54
14.58
14.01
14.05
14.05
14,148,465
Oct 26, 2026
14.76
14.95
14.33
14.38
14.38
21,183,078
Oct 23, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
13.97
14.93
13.81
14.86
14.86
26,837,250
Oct 22, 2026
14.61
14.72
14.28
14.30
14.25
16,775,210
Oct 21, 2026
14.66
15.10
14.55
14.57
14.52
22,516,782
Oct 20, 2026
14.48
14.94
14.20
14.66
14.61
19,683,504
Oct 19, 2026
13.95
14.64
13.91
14.50
14.45
19,210,611
Oct 16, 2026
14.36
14.40
13.76
14.02
13.97
24,445,473
Oct 15, 2026
14.40
14.52
13.99
14.08
14.03
25,022,741
Oct 14, 2026
15.01
15.16
14.83
14.89
14.84
15,309,536
Oct 13, 2026
15.33
15.44
14.82
15.17
15.12
20,646,606
Oct 12, 2026
16.23
16.24
15.36
15.60
15.55
28,187,483
Oct 9, 2026
16.70
16.88
15.75
16.22
16.16
30,282,176
Oct 8, 2026
17.32
17.50
16.63
16.82
16.76
13,221,639
Sep 30, 2026
17.45
17.76
17.29
17.32
17.26
8,719,795
Sep 29, 2026
17.07
17.53
17.00
17.48
17.42
13,405,848
Sep 28, 2026
17.76
17.76
16.92
17.09
17.03
13,913,491
Sep 24, 2026
18.46
18.46
17.77
17.78
17.72
16,691,245
Sep 23, 2026
18.20
18.96
17.95
18.53
18.47
23,541,473
Sep 22, 2026
18.46
18.66
18.11
18.15
18.09
18,937,349
Sep 21, 2026
18.49
18.86
18.15
18.24
18.18
17,273,594
Sep 18, 2026
18.69
19.11
18.35
18.46
18.40
17,543,355
Sep 17, 2026
18.44
19.08
18.30
18.44
18.38
15,641,702
Sep 16, 2026
18.60
18.90
18.10
18.64
18.57
24,211,602
Sep 15, 2026
18.62
19.22
18.52
18.74
18.67
13,678,170
Sep 14, 2026
19.42
19.62
18.71
18.78
18.71
22,785,000
Sep 11, 2026
19.70
19.88
19.11
19.65
19.58
20,574,870
Sep 10, 2026
19.76
20.35
19.61
20.16
20.09
25,596,497
Sep 9, 2026
19.39
19.96
19.37
19.85
19.78
25,748,944
Sep 8, 2026
19.29
19.60
19.08
19.35
19.28
18,128,133
Sep 7, 2026
18.83
19.40
18.73
19.16
19.09
14,354,058
Sep 4, 2026
19.50
19.58
18.70
18.84
18.77
22,798,570
Sep 3, 2026
19.65
19.94
19.19
19.45
19.38
29,175,226
Sep 2, 2026
18.30
19.60
18.01
19.50
19.43
33,652,388
Sep 1, 2026
19.36
19.49
18.60
18.70
18.63
23,950,944
Aug 31, 2026
19.29
19.87
19.01
19.49
19.42
37,024,831
Aug 28, 2026
20.50
20.60
19.00
19.75
19.68
51,284,209
Aug 27, 2026
19.28
20.60
19.20
20.29
20.22
35,001,951
Aug 26, 2026
19.24
19.66
19.11
19.33
19.26
19,102,104
Aug 25, 2026
19.13
19.43
18.52
19.10
19.03
25,000,630
Aug 24, 2026
19.20
19.43
18.60
19.32
19.25
22,255,302
Aug 21, 2026
18.35
18.94
18.02
18.84
18.77
16,127,685
Aug 20, 2026
18.58
18.79
18.20
18.37
18.31
14,055,939
Aug 19, 2026
18.67
19.05
18.27
18.37
18.31
16,150,278
Aug 18, 2026
19.59
19.67
18.80
19.19
19.12
20,426,605
Aug 17, 2026
19.28
19.90
18.91
19.78
19.71
30,658,819
Aug 14, 2026
19.26
19.39
18.92
19.08
19.01
14,924,025
Aug 13, 2026
19.60
20.25
19.28
19.31
19.24
22,677,427
Aug 12, 2026
19.22
19.60
18.93
19.38
19.31
17,210,850
Aug 11, 2026
19.56
19.71
19.06
19.19
19.12
23,067,012
Aug 10, 2026
20.52
20.60
19.42
19.75
19.68
38,173,954
Aug 7, 2026
19.89
20.96
19.12
20.80
20.73
53,165,453
Aug 6, 2026
19.43
19.57
18.87
19.22
19.15
30,006,536
Aug 5, 2026
19.10
19.90
18.91
19.43
19.36
27,216,144
Aug 4, 2026
19.00
19.30
18.57
19.14
19.07
28,883,838
Aug 3, 2026
18.22
19.10
18.10
18.66
18.59
30,971,300
Jul 31, 2026
17.78
18.88
17.78
18.37
18.31
41,143,086
Jul 30, 2026
17.45
17.60
16.12
17.25
17.19
50,382,407
Jul 29, 2026
17.30
18.08
16.84
17.76
17.70
41,425,909
Jul 28, 2026
17.71
17.86
16.65
16.79
16.73
26,335,557
Jul 27, 2026
17.94
18.27
17.58
18.07
18.01
20,279,924
Jul 24, 2026
18.45
18.53
17.62
17.85
17.79
23,909,387
Jul 23, 2026
18.54
19.20
18.38
18.75
18.68
36,680,375
Jul 22, 2026
18.55
19.77
18.34
18.38
18.32
52,812,187
Jul 21, 2026
16.89
18.33
16.44
18.33
18.27
42,967,098
Jul 20, 2026
17.90
18.29
16.33
16.66
16.60
42,361,635
Jul 17, 2026
18.39
18.49
17.40
17.64
17.58
36,389,138
Jul 16, 2026
18.51
19.20
18.24
18.51
18.45
31,280,081
Jul 15, 2026
19.61
19.78
18.55
18.71
18.64
21,258,112
Jul 14, 2026
18.51
19.85
18.30
19.53
19.46
36,679,263
Jul 13, 2026
19.20
19.40
18.36
18.42
18.36
33,142,771
Jul 10, 2026
20.08
20.55
19.50
19.50
19.43
32,043,728
Jul 9, 2026
0.128
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
20.60
20.60
18.58
20.08
20.01
61,254,217
Jul 8, 2026
20.30
21.17
19.76
20.41
20.21
43,228,882
Jul 7, 2026
20.22
20.77
20.07
20.30
20.10
27,906,417
Jul 6, 2026
22.20
22.28
20.27
20.34
20.14
38,719,208
Jul 3, 2026
20.95
22.35
20.72
21.77
21.56
50,496,096
Jul 2, 2026
21.48
21.97
20.85
20.94
20.74
48,756,088
Jul 1, 2026
22.97
23.40
21.86
22.05
21.84
44,526,500
Jun 30, 2026
21.52
23.14
21.21
22.85
22.63
53,886,442
Jun 29, 2026
22.56
23.00
21.10
21.73
21.52
48,778,155
Jun 26, 2026
23.95
24.05
22.15
22.58
22.36
57,295,353
Jun 25, 2026
24.33
24.68
23.75
24.05
23.82
60,879,186
Jun 24, 2026
24.27
25.13
23.72
24.68
24.44
68,351,606
Jun 23, 2026
26.30
26.46
24.01
24.40
24.16
96,115,304
Jun 22, 2026
26.57
26.99
25.15
26.30
26.04
136,694,524
Jun 18, 2026
22.95
25.52
22.74
25.52
25.27
78,543,474
Jun 17, 2026
23.97
24.87
23.00
23.20
22.97
100,709,869
Jun 16, 2026
24.00
25.20
24.00
24.50
24.26
108,707,279
Jun 15, 2026
23.00
25.50
22.50
24.79
24.55
180,144,501
Jun 12, 2026
23.42
23.44
22.62
23.44
23.21
102,531,821
Jun 11, 2026
21.31
21.31
21.31
21.31
21.10
26,834,643
Jun 10, 2026
18.79
19.56
18.00
19.37
19.18
44,913,193
Jun 9, 2026
18.22
19.27
17.80
18.86
18.68
36,772,856
Jun 8, 2026
17.89
18.39
17.68
17.90
17.73
41,787,681
Jun 5, 2026
19.49
19.75
18.88
19.04
18.85
29,887,869
Jun 4, 2026
20.09
20.25
19.31
19.49
19.30
30,040,245
Jun 3, 2026
19.61
21.06
19.49
20.41
20.21
45,757,379
Jun 2, 2026
20.19
20.39
19.21
19.59
19.40
41,589,698
Jun 1, 2026
20.52
20.78
19.91
20.06
19.86
40,874,234
May 29, 2026
21.10
21.55
20.15
20.51
20.31
79,089,385
May 28, 2026
18.99
20.97
18.81
20.97
20.77
62,320,650
May 27, 2026
19.76
20.13
18.95
19.06
18.87
43,644,373
May 26, 2026
20.81
20.83
19.30
19.75
19.56
51,429,340
May 25, 2026
21.56
21.86
20.20
20.98
20.78
50,224,273
May 22, 2026
20.12
21.90
19.61
21.42
21.21
50,867,247
May 21, 2026
20.99
21.48
19.92
20.00
19.81
49,903,295
May 20, 2026
20.33
20.80
19.70
20.69
20.49
42,661,229
May 19, 2026
21.56
21.58
20.20
20.52
20.32
43,342,572
May 18, 2026
20.73
21.79
19.96
21.58
21.37
68,169,408
May 15, 2026
21.61
22.00
20.85
21.19
20.98
43,507,627
May 14, 2026
22.60
23.20
21.50
21.71
21.50
52,287,793
May 13, 2026
22.45
23.28
22.17
23.03
22.81
41,851,587
May 12, 2026
22.96
23.26
22.05
22.90
22.68
52,715,445
May 11, 2026
22.13
23.13
21.53
22.52
22.30
70,199,000
May 8, 2026
21.08
22.48
20.71
22.11
21.89
94,715,159
May 7, 2026
19.70
21.01
18.86
20.89
20.69
113,651,960
May 6, 2026
17.99
19.79
17.64
19.79
19.60
92,836,810
Apr 30, 2026
17.60
18.36
17.40
17.99
17.81
61,767,136
Apr 29, 2026
17.08
18.33
16.84
18.00
17.82
58,922,659
Apr 28, 2026
17.12
17.59
16.80
17.32
17.15
41,096,567
Apr 27, 2026
17.76
17.89
17.03
17.23
17.06
47,545,980
Apr 24, 2026
17.75
18.12
17.57
17.69
17.52
42,790,352
Apr 23, 2026
18.27
18.48
17.31
17.64
17.47
51,464,997
Apr 22, 2026
17.86
18.67
17.70
18.25
18.07
69,434,088
Apr 21, 2026
17.60
17.95
17.18
17.71
17.54
51,673,423
Apr 20, 2026
17.62
18.39
17.46
17.91
17.74
103,654,768
Apr 17, 2026
16.61
17.39
16.61
17.39
17.22
52,865,571
Apr 16, 2026
15.49
15.96
15.33
15.81
15.66
38,004,833
Apr 15, 2026
15.63
15.73
15.35
15.43
15.28
29,260,593
Apr 14, 2026
15.35
16.15
14.98
15.58
15.43
56,967,963
Apr 13, 2026
14.88
15.55
14.49
15.25
15.10
49,639,646
Apr 10, 2026
15.15
15.32
14.74
14.78
14.64
35,757,177
Apr 9, 2026
14.95
15.57
14.91
15.14
14.99
26,915,437
Apr 8, 2026
15.17
15.29
14.96
15.10
14.95
34,876,093
Apr 7, 2026
15.04
15.19
14.69
14.87
14.73
23,370,500
Apr 3, 2026
14.67
15.40
14.37
15.04
14.89
37,978,784
Apr 2, 2026
14.36
14.85
14.14
14.68
14.54
26,901,008
Apr 1, 2026
14.09
14.62
14.05
14.51
14.37
38,911,832
Mar 31, 2026
14.68
14.72
13.85
13.90
13.76
33,755,219
Mar 30, 2026
14.59
14.78
14.15
14.65
14.51
38,065,182
Mar 27, 2026
13.61
15.01
13.36
14.82
14.68
61,074,226
Mar 26, 2026
13.16
14.07
13.07
13.91
13.77
53,257,216
Mar 25, 2026
12.67
13.40
12.67
13.10
12.97
32,177,180
Mar 24, 2026
12.75
13.00
12.30
12.57
12.45
22,258,387
Mar 23, 2026
13.26
13.40
12.51
12.61
12.49
30,279,343
Mar 20, 2026
13.92
14.18
13.42
13.42
13.29
35,868,831
Mar 19, 2026
13.48
13.55
13.21
13.26
13.13
20,667,782
Mar 18, 2026
13.42
13.92
13.03
13.85
13.72
27,598,171
Mar 17, 2026
14.34
14.51
13.40
13.43
13.30
34,111,839
Mar 16, 2026
14.15
14.48
13.71
14.32
14.18
43,974,776
Mar 13, 2026
13.85
14.58
13.77
14.29
14.15
50,566,870
Mar 12, 2026
13.82
14.50
13.50
13.57
13.44
32,928,666
Mar 11, 2026
13.71
13.97
13.57
13.87
13.73
25,084,447
Mar 10, 2026
13.63
13.86
13.56
13.70
13.57
18,324,716
Mar 9, 2026
13.89
13.95
13.10
13.53
13.40
30,902,619
Mar 6, 2026
13.95
14.32
13.79
14.07
13.93
17,976,694
Mar 5, 2026
14.52
14.58
13.90
13.99
13.85
23,745,392
Mar 4, 2026
14.07
14.88
13.95
14.29
14.15
28,640,052
Mar 3, 2026
14.47
15.07
14.27
14.35
14.21
38,767,650
Mar 2, 2026
14.57
14.74
14.25
14.47
14.33
25,579,510
Feb 27, 2026
14.18
14.81
14.17
14.71
14.57
26,561,253
Feb 26, 2026
14.51
14.58
14.24
14.35
14.21
21,030,400
Feb 25, 2026
14.34
14.80
14.30
14.51
14.37
25,288,758
Feb 24, 2026
14.31
14.44
13.83
14.33
14.19
28,563,161
Feb 13, 2026
14.14
14.62
13.85
14.12
13.98
32,687,663
Feb 12, 2026
13.84
14.60
13.76
14.23
14.09
29,380,713
Feb 11, 2026
13.36
13.94
13.31
13.91
13.77
34,517,382
Feb 10, 2026
13.31
13.58
13.21
13.40
13.27
21,347,563
Feb 9, 2026
13.21
13.43
13.04
13.31
13.18
27,802,860
Feb 6, 2026
13.04
13.26
12.74
13.01
12.88
22,902,512
Feb 5, 2026
13.40
13.47
13.06
13.23
13.10
25,429,146
Feb 4, 2026
13.92
13.95
13.28
13.53
13.40
37,793,778
Feb 3, 2026
13.69
13.88
13.27
13.80
13.67
39,274,022
Feb 2, 2026
14.25
14.39
13.48
13.49
13.36
51,784,257
Jan 30, 2026
15.20
15.33
14.32
14.61
14.47
56,552,916
Jan 29, 2026
15.77
16.01
15.10
15.43
15.28
62,209,896
Jan 28, 2026
15.11
15.92
14.93
15.67
15.52
60,832,172
Jan 27, 2026
15.18
15.37
14.65
15.20
15.05
41,281,712
Jan 26, 2026
15.33
15.78
15.01
15.40
15.25
62,344,934
Jan 23, 2026
14.94
15.26
14.78
15.14
14.99
39,014,517
Jan 22, 2026
15.20
15.49
14.85
14.94
14.79
39,830,553
Jan 21, 2026
15.20
15.51
14.90
15.33
15.18
37,017,568
Jan 20, 2026
14.98
15.51
14.39
15.40
15.25
57,545,835
Jan 19, 2026
15.07
15.20
14.51
15.11
14.96
46,950,236
Jan 16, 2026
15.50
16.08
15.10
15.17
15.02
60,789,970
Jan 15, 2026
15.76
16.15
15.21
15.45
15.30
68,362,445
Jan 14, 2026
15.37
16.49
15.34
15.74
15.59
111,168,142
Jan 13, 2026
14.60
15.85
14.56
15.26
15.11
109,565,485
Jan 12, 2026
14.50
14.79
14.01
14.41
14.27
108,794,448
Jan 9, 2026
12.81
14.05
12.77
14.05
13.91
61,581,561
Jan 8, 2026
12.80
13.09
12.61
12.77
12.65
25,972,650
Jan 7, 2026
13.11
13.23
12.93
12.97
12.84
32,626,248
Jan 6, 2026
12.86
13.14
12.68
13.13
13.00
34,728,639
Jan 5, 2026
12.70
12.87
12.42
12.81
12.69
30,827,297
Dec 31, 2025
13.12
13.18
12.60
12.66
12.54
33,360,478
Dec 30, 2025
12.37
13.25
12.30
13.25
13.12
35,371,850
Dec 29, 2025
12.51
12.72
12.42
12.57
12.45
25,062,360
Dec 26, 2025
12.31
12.59
12.30
12.53
12.41
22,737,665
Dec 25, 2025
12.40
12.51
12.24
12.31
12.19
15,129,600
Dec 24, 2025
12.57
12.62
12.31
12.47
12.35
19,703,134
Dec 23, 2025
12.43
12.55
12.28
12.46
12.34
26,260,769
Dec 22, 2025
11.85
12.66
11.85
12.40
12.28
36,456,726
Dec 19, 2025
11.60
11.84
11.49
11.78
11.67
10,828,327
Dec 18, 2025
11.47
11.80
11.45
11.61
11.50
11,191,023
Dec 17, 2025
11.25
11.60
11.17
11.56
11.45
12,200,010
Dec 16, 2025
11.39
11.43
11.07
11.25
11.14
16,583,915
Dec 15, 2025
11.90
11.93
11.39
11.42
11.31
23,054,993
Dec 12, 2025
11.76
12.18
11.76
11.98
11.86
22,019,266
Dec 11, 2025
11.70
12.05
11.56
11.73
11.62
28,775,390
Dec 10, 2025
11.67
11.84
11.55
11.61
11.50
11,571,748
Dec 9, 2025
11.76
11.87
11.54
11.72
11.61
17,405,346
Dec 8, 2025
11.83
11.88
11.62
11.80
11.68
17,459,209
Dec 5, 2025
11.79
11.89
11.71
11.83
11.71
16,261,992
Dec 4, 2025
11.94
12.01
11.73
11.77
11.66
15,939,374
Dec 3, 2025
12.00
12.12
11.75
11.81
11.69
18,198,624
Dec 2, 2025
12.22
12.29
11.88
11.99
11.87
30,775,691
Dec 1, 2025
12.64
12.64
12.26
12.31
12.19
26,027,185
Nov 28, 2025
12.49
12.65
12.31
12.46
12.34
25,001,655
Nov 27, 2025
12.48
12.70
12.44
12.53
12.41
22,603,687
Nov 26, 2025
12.48
12.75
12.30
12.47
12.35
40,389,077
Nov 25, 2025
12.39
12.58
12.16
12.44
12.32
43,964,974
Nov 24, 2025
11.55
12.12
11.50
12.04
11.92
52,084,026
Nov 21, 2025
11.38
12.15
11.35
11.59
11.48
56,289,535
Nov 20, 2025
11.34
11.73
11.26
11.51
11.40
41,319,625
Nov 19, 2025
11.45
11.55
11.16
11.33
11.22
34,926,258
Nov 18, 2025
11.45
11.49
11.22
11.44
11.33
28,813,128
Nov 17, 2025
11.60
11.82
11.36
11.43
11.32
37,117,095
Nov 14, 2025
11.28
11.93
11.21
11.57
11.46
38,825,697
Nov 13, 2025
11.20
11.53
11.20
11.38
11.27
35,504,406
Nov 12, 2025
10.83
11.46
10.73
11.18
11.07
48,047,642
Nov 11, 2025
10.89
10.95
10.74
10.81
10.70
18,751,305
Nov 10, 2025
10.99
11.07
10.80
10.88
10.77
26,222,618
