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
2024-07-23	14.850	14.850	14.380	14.410	14.100	971,792
2024-07-22	14.880	14.940	14.670	14.790	14.472	719,198
2024-07-19	14.820	14.980	14.710	14.750	14.433	1,082,900
2024-07-18	14.960	14.960	14.580	14.910	14.590	1,052,606
2024-07-17	14.850	14.940	14.610	14.810	14.492	919,588
2024-07-16	14.780	14.880	14.700	14.810	14.492	771,612
2024-07-15	15.020	15.070	14.770	14.800	14.482	958,700
2024-07-12	14.970	15.090	14.750	15.000	14.678	971,100
2024-07-11	14.580	14.960	14.570	14.950	14.629	1,458,600
2024-07-10	14.520	14.580	14.320	14.420	14.110	996,800
2024-07-09	14.300	14.490	14.060	14.420	14.110	1,293,100
2024-07-08	15.050	15.360	14.210	14.270	13.963	1,986,600
2024-07-05	14.680	14.810	14.520	14.690	14.374	1,169,402
2024-07-04	15.010	15.240	14.590	14.690	14.374	1,214,800
2024-07-03	15.200	15.290	15.060	15.110	14.785	909,300
2024-07-02	15.320	15.370	15.060	15.110	14.785	1,066,000
2024-07-01	15.100	15.450	14.980	15.320	14.991	1,530,900
2024-06-28	15.480	15.630	15.180	15.240	14.912	1,436,200
2024-06-27	15.900	15.950	15.400	15.440	15.108	1,626,700
2024-06-26	15.340	15.910	15.340	15.900	15.558	1,062,600
2024-06-25	15.430	15.660	15.300	15.480	15.147	1,140,600
2024-06-24	16.020	16.600	15.350	15.370	15.040	2,351,500
2024-06-21	16.010	16.220	15.860	15.960	15.617	804,700
2024-06-20	16.190	16.280	15.940	15.970	15.627	1,233,100
2024-06-19	16.540	16.680	16.200	16.200	15.852	1,329,800
2024-06-18	16.350	16.680	16.300	16.630	16.273	1,334,304
2024-06-17	16.380	16.700	16.020	16.520	16.165	1,693,900
2024-06-14	16.550	16.550	16.080	16.430	16.077	1,928,800
2024-06-13	16.800	16.880	16.420	16.570	16.214	1,720,200
2024-06-12	17.040	17.220	16.810	16.860	16.498	1,596,810
2024-06-11	16.850	17.090	16.670	17.030	16.664	1,159,376
2024-06-07	16.950	17.220	16.800	16.910	16.547	2,530,086
2024-06-06	17.450	17.530	16.680	16.800	16.439	2,223,600
2024-06-05	17.880	17.890	17.350	17.370	16.997	1,759,500
2024-06-04	17.770	17.990	17.590	17.800	17.417	1,265,541
2024-06-03	18.320	18.350	17.580	17.790	17.408	1,773,983
2024-05-31	18.280	18.480	18.200	18.310	17.916	968,700
2024-05-30	18.290	18.580	18.200	18.320	17.926	1,070,858
2024-05-29	18.120	18.490	18.120	18.360	17.965	969,300
2024-05-28	18.300	18.600	18.140	18.170	17.779	1,122,100
2024-05-27	18.600	18.660	18.120	18.550	18.151	1,480,400
2024-05-24	18.680	19.000	18.470	18.470	18.073	1,744,000
2024-05-23	18.990	19.010	18.560	18.590	18.190	1,416,355
2024-05-22	19.190	19.350	18.950	19.020	18.611	1,023,731
2024-05-21	19.180	19.270	19.000	19.110	18.699	1,161,168
2024-05-20	19.440	19.640	19.090	19.230	18.817	1,748,150
2024-05-17	18.820	19.170	18.740	19.140	18.729	1,509,400
2024-05-16	18.800	18.990	18.730	18.780	18.376	1,149,100
2024-05-15	18.790	19.180	18.730	18.910	18.504	1,296,914
2024-05-14	18.760	19.250	18.730	18.990	18.582	1,709,504
2024-05-13	18.790	19.390	18.400	18.820	18.415	4,517,647
2024-05-10	19.280	20.680	19.170	19.310	18.895	5,893,300
2024-05-09	19.140	19.320	19.050	19.190	18.778	1,186,500
2024-05-08	19.300	19.350	19.040	19.140	18.729	1,546,800
2024-05-07	19.260	19.340	19.020	19.330	18.915	1,516,600
2024-05-06	18.950	19.260	18.900	19.250	18.836	2,488,761
2024-04-30	18.510	18.850	18.410	18.690	18.288	1,656,400
2024-04-29	18.090	18.650	17.940	18.600	18.200	1,781,300
2024-04-26	17.630	18.000	17.490	17.960	17.574	1,651,272
2024-04-25	17.730	18.100	17.640	17.960	17.183	1,319,936

← NewerPage 10 of 21 · 1,215 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.