Huabao Flavours & Fragrances Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	21.000	21.330	20.680	20.990	20.990	9,608,052
2026-10-15	21.340	21.830	20.630	20.770	20.770	9,288,419
2026-10-14	22.700	22.780	21.770	21.910	21.910	8,612,875
2026-10-13	22.070	23.060	21.500	22.810	22.810	12,953,923
2026-10-12	23.170	23.980	22.580	22.660	22.660	15,578,772
2026-10-09	23.410	23.600	22.010	23.390	23.390	14,151,992
2026-10-08	24.310	24.530	23.200	23.600	23.600	18,343,031
2026-09-30	25.670	25.700	24.500	24.730	24.730	23,097,111
2026-09-29	25.590	27.390	24.650	25.430	25.430	23,580,170
2026-09-28	27.000	27.000	24.700	25.500	25.500	26,098,279
2026-09-24	29.300	29.800	26.570	26.600	26.600	30,800,857
2026-09-23	28.400	30.050	28.110	29.590	29.590	27,763,029
2026-09-22	25.860	29.830	25.480	29.490	29.490	32,924,195
2026-09-21	24.500	27.430	24.210	26.000	26.000	36,379,320
2026-09-18	27.650	28.440	23.690	25.150	25.150	40,597,129
2026-09-17	23.200	27.170	22.080	27.170	27.170	31,779,629
2026-09-16	20.800	22.990	20.800	22.640	22.640	17,164,518
2026-09-15	21.010	21.900	20.510	20.990	20.910	14,487,046
2026-09-14	20.200	22.580	20.000	21.080	21.000	20,432,477
2026-09-11	19.140	20.300	18.900	19.800	19.725	14,626,831
2026-09-10	19.900	20.100	18.840	19.250	19.177	11,452,974
2026-09-09	19.340	19.810	18.840	19.400	19.326	17,667,008
2026-09-08	18.300	19.650	18.180	19.340	19.266	16,926,713
2026-09-07	16.810	18.520	16.690	18.480	18.410	16,725,459
2026-09-04	15.700	17.250	15.510	16.880	16.816	14,140,526
2026-09-03	15.400	15.860	15.300	15.800	15.740	5,797,618
2026-09-02	14.900	15.440	14.850	15.380	15.321	4,765,370
2026-09-01	14.650	15.180	14.600	15.000	14.943	5,455,621
2026-08-31	13.950	14.950	13.950	14.730	14.674	7,620,521
2026-08-28	13.940	14.190	13.800	14.030	13.977	3,626,035
2026-08-27	13.840	13.990	13.720	13.900	13.847	3,669,935
2026-08-26	13.490	13.950	13.430	13.760	13.708	3,265,121
2026-08-25	13.280	13.580	13.280	13.520	13.469	1,478,440
2026-08-24	13.370	13.590	13.280	13.350	13.299	1,711,260
2026-08-21	13.590	13.600	13.180	13.430	13.379	2,493,873
2026-08-20	13.290	13.680	13.200	13.640	13.588	2,805,475
2026-08-19	13.590	13.600	13.160	13.190	13.140	2,383,245
2026-08-18	13.450	13.710	13.450	13.670	13.618	2,952,300
2026-08-17	13.300	13.510	13.130	13.460	13.409	2,000,444
2026-08-14	13.340	13.390	13.180	13.280	13.229	1,159,073
2026-08-13	13.410	13.520	13.300	13.340	13.289	1,592,591
2026-08-12	13.420	13.590	13.360	13.520	13.469	1,810,700
2026-08-11	13.500	13.530	13.390	13.420	13.369	1,918,500
2026-08-10	13.270	13.590	13.190	13.500	13.449	2,576,700
2026-08-07	13.210	13.310	12.900	13.280	13.229	2,146,922
2026-08-06	13.410	13.480	13.120	13.210	13.160	2,247,301
2026-08-05	13.440	13.550	13.330	13.400	13.349	2,116,300
2026-08-04	13.330	13.500	13.220	13.440	13.389	2,449,601
2026-08-03	13.210	13.380	13.180	13.320	13.269	2,599,800
2026-07-31	12.930	13.350	12.840	13.310	13.259	3,961,574
2026-07-30	12.980	13.810	12.850	13.310	13.259	6,665,464
2026-07-29	12.610	12.790	12.470	12.790	12.741	2,789,181
2026-07-28	12.320	12.580	12.230	12.480	12.432	2,314,800
2026-07-27	12.100	12.410	12.010	12.370	12.323	2,572,490
2026-07-24	12.390	12.510	12.100	12.100	12.054	2,594,700
2026-07-23	12.300	12.510	12.230	12.510	12.462	2,068,629
2026-07-22	12.340	12.470	12.220	12.320	12.273	2,434,275
2026-07-21	12.500	12.680	12.270	12.390	12.343	3,339,717
2026-07-20	12.270	12.650	12.200	12.490	12.442	3,652,315
2026-07-17	12.680	12.890	12.260	12.350	12.303	3,816,400

Page 1 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.0800 CNY
2026-05-20	0.0500 CNY
2026-04-28	0.0300 CNY
2025-11-13	0.0500 CNY
2025-05-14	0.0500 CNY
2024-10-15	0.1200 CNY
2024-04-26	0.4000 CNY
2023-11-13	0.2000 CNY
2023-05-10	1.0000 CNY
2022-04-29	1.3200 CNY
2021-04-23	1.6000 CNY
2020-04-29	1.9800 CNY
2019-04-16	4.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.