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
2024-04-24	17.640	17.750	17.310	17.730	16.963	973,900
2024-04-23	17.490	17.720	17.370	17.560	16.800	884,100
2024-04-22	17.410	17.730	17.000	17.480	16.723	1,100,386
2024-04-19	17.510	17.590	17.150	17.420	16.666	1,122,200
2024-04-18	17.690	17.880	17.390	17.510	16.752	1,103,724
2024-04-17	16.960	17.650	16.940	17.630	16.867	1,321,320
2024-04-16	17.470	17.830	16.750	16.800	16.073	1,830,386
2024-04-15	17.900	18.100	17.230	17.580	16.819	1,419,720
2024-04-12	18.260	18.360	17.850	17.920	17.144	823,133
2024-04-11	18.060	18.570	17.940	18.310	17.517	1,335,302
2024-04-10	18.350	18.390	17.930	18.130	17.345	977,400
2024-04-09	18.180	18.430	18.050	18.410	17.613	1,258,100
2024-04-08	18.860	18.890	18.130	18.140	17.355	1,460,433
2024-04-03	18.760	19.180	18.760	18.920	18.101	1,387,936
2024-04-02	18.640	18.980	18.520	18.950	18.130	1,955,543
2024-04-01	18.190	18.660	18.190	18.630	17.824	1,725,213
2024-03-29	17.640	18.100	17.640	18.070	17.288	1,115,400
2024-03-28	17.860	18.050	17.500	17.640	16.876	2,005,213
2024-03-27	18.300	18.360	17.700	17.740	16.972	1,694,900
2024-03-26	18.630	18.630	18.100	18.410	17.613	1,186,200
2024-03-25	18.630	18.870	18.310	18.360	17.565	1,391,500
2024-03-22	19.160	19.160	18.610	18.800	17.986	1,163,200
2024-03-21	19.250	19.310	18.930	19.070	18.245	1,156,300
2024-03-20	19.200	19.300	19.130	19.250	18.417	920,896
2024-03-19	19.230	19.310	19.050	19.190	18.359	1,300,191
2024-03-18	19.200	19.350	18.950	19.280	18.445	1,439,167
2024-03-15	18.860	19.160	18.740	19.160	18.331	1,261,500
2024-03-14	18.990	19.130	18.730	18.840	18.024	1,470,675
2024-03-13	19.140	19.200	18.800	19.020	18.197	1,168,236
2024-03-12	18.900	19.220	18.710	19.140	18.311	1,684,261
2024-03-11	18.490	18.900	18.410	18.890	18.072	1,734,800
2024-03-08	18.400	18.600	18.320	18.510	17.709	950,304
2024-03-07	18.620	18.720	18.410	18.470	17.671	1,302,920
2024-03-06	18.670	18.850	18.310	18.540	17.737	1,668,372
2024-03-05	18.710	18.950	18.600	18.700	17.891	1,531,721
2024-03-04	19.040	19.040	18.570	18.820	18.005	2,597,838
2024-03-01	19.500	19.540	18.830	19.090	18.264	3,349,800
2024-02-29	18.820	19.500	18.520	19.490	18.646	5,090,572
2024-02-28	22.500	22.500	19.600	19.630	18.780	6,067,440
2024-02-27	18.620	19.270	18.390	19.260	18.426	1,787,000
2024-02-26	18.600	18.870	18.380	18.620	17.814	1,688,861
2024-02-23	18.560	18.700	18.360	18.690	17.881	1,487,327
2024-02-22	18.350	18.880	18.350	18.550	17.747	1,229,077
2024-02-21	18.050	18.890	17.780	18.350	17.556	1,861,835
2024-02-20	18.000	18.370	17.630	18.250	17.460	1,939,420
2024-02-19	17.860	18.640	17.800	18.100	17.317	3,435,907
2024-02-08	16.880	18.170	16.790	17.700	16.934	4,200,677
2024-02-07	16.850	17.360	16.430	16.720	15.996	3,758,703
2024-02-06	14.840	17.010	14.780	16.680	15.958	4,751,005
2024-02-05	16.000	16.010	14.500	14.950	14.303	3,657,342
2024-02-02	16.840	17.390	15.540	16.110	15.413	2,955,763
2024-02-01	17.990	17.990	16.740	16.990	16.255	3,030,684
2024-01-31	18.360	18.530	17.580	18.150	17.364	1,949,700
2024-01-30	18.800	18.990	18.360	18.380	17.584	1,160,100
2024-01-29	19.400	19.510	18.850	18.900	18.082	1,469,700
2024-01-26	19.360	19.700	19.280	19.400	18.560	1,189,400
2024-01-25	18.550	19.450	18.540	19.360	18.522	1,378,563
2024-01-24	18.540	18.780	18.010	18.630	17.824	1,389,130
2024-01-23	18.180	18.490	17.740	18.390	17.594	1,793,330
2024-01-22	19.400	19.420	18.140	18.320	17.527	2,211,520

← NewerPage 11 of 21 · 1,212 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.