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
2024-01-19	19.660	19.660	19.410	19.450	18.608	1,012,820
2024-01-18	19.870	19.870	19.070	19.570	18.723	2,437,424
2024-01-17	20.250	20.340	19.850	19.900	19.039	1,565,800
2024-01-16	20.410	20.650	20.000	20.240	19.364	1,784,200
2024-01-15	20.340	20.450	20.140	20.310	19.431	1,011,923
2024-01-12	20.340	20.680	20.250	20.410	19.527	1,383,500
2024-01-11	20.390	20.430	20.150	20.390	19.507	1,616,900
2024-01-10	20.390	20.470	20.020	20.280	19.402	1,530,436
2024-01-09	20.330	20.560	20.220	20.310	19.431	1,530,190
2024-01-08	20.690	20.820	20.310	20.310	19.431	1,248,300
2024-01-05	20.980	21.150	20.700	20.700	19.804	1,634,400
2024-01-04	21.210	21.250	20.840	20.930	20.024	1,535,500
2024-01-03	21.150	21.350	21.040	21.150	20.234	1,313,374
2024-01-02	21.400	21.400	21.060	21.250	20.330	2,076,400
2023-12-29	21.610	21.660	21.220	21.410	20.483	1,733,900
2023-12-28	21.320	21.730	21.180	21.600	20.665	1,474,514
2023-12-27	21.400	21.430	21.020	21.410	20.483	1,155,498
2023-12-26	21.500	21.690	21.080	21.280	20.359	1,054,720
2023-12-25	21.630	21.730	21.340	21.530	20.598	1,216,240
2023-12-22	21.660	22.070	21.610	21.760	20.818	1,113,224
2023-12-21	21.550	21.840	21.220	21.660	20.722	1,052,274
2023-12-20	21.850	22.010	21.600	21.650	20.713	1,100,259
2023-12-19	21.540	21.850	21.390	21.780	20.837	1,215,300
2023-12-18	21.770	21.770	21.510	21.590	20.655	1,289,075
2023-12-15	22.070	22.170	21.600	21.760	20.818	1,359,477
2023-12-14	21.910	22.150	21.910	21.990	21.038	1,121,400
2023-12-13	22.260	22.290	21.810	21.900	20.952	1,612,395
2023-12-12	22.420	22.420	21.960	22.300	21.335	1,737,141
2023-12-11	22.700	22.780	21.830	22.210	21.249	3,326,467
2023-12-08	22.590	22.700	22.350	22.560	21.583	3,105,029
2023-12-07	22.620	22.770	22.380	22.570	21.593	1,812,500
2023-12-06	22.620	22.980	22.510	22.660	21.679	1,498,198
2023-12-05	22.640	22.890	22.600	22.600	21.622	1,140,500
2023-12-04	22.960	23.130	22.680	22.780	21.794	1,443,000
2023-12-01	22.950	23.140	22.840	23.090	22.091	1,331,600
2023-11-30	23.300	23.380	22.900	23.050	22.052	1,284,000
2023-11-29	23.310	23.520	23.260	23.350	22.339	1,877,443
2023-11-28	23.140	23.600	22.900	23.370	22.358	2,219,700
2023-11-27	22.850	23.000	22.710	22.960	21.966	1,569,341
2023-11-24	22.900	22.970	22.680	22.840	21.851	991,700
2023-11-23	22.930	23.020	22.630	22.900	21.909	1,603,083
2023-11-22	22.940	23.190	22.900	22.980	21.985	1,410,262
2023-11-21	22.900	23.200	22.840	23.020	22.024	1,710,420
2023-11-20	22.570	22.980	22.500	22.900	21.909	1,823,322
2023-11-17	22.500	22.780	22.400	22.570	21.593	1,224,622
2023-11-16	22.400	22.590	22.240	22.460	21.488	1,257,900
2023-11-15	22.190	22.470	22.190	22.370	21.402	1,095,362
2023-11-14	21.970	22.420	21.960	22.190	21.229	1,406,700
2023-11-13	22.120	22.220	21.720	22.150	21.191	1,682,420
2023-11-10	22.290	22.430	22.020	22.200	21.047	1,345,800
2023-11-09	22.390	22.700	22.100	22.160	21.009	2,654,000
2023-11-08	22.600	22.730	22.350	22.410	21.246	831,634
2023-11-07	22.470	22.850	22.450	22.600	21.427	1,195,600
2023-11-06	22.290	22.710	22.240	22.540	21.370	1,706,200
2023-11-03	22.250	22.370	22.100	22.200	21.047	1,455,679
2023-11-02	22.460	22.480	22.150	22.170	21.019	1,213,960
2023-11-01	22.200	22.480	22.100	22.410	21.246	1,432,939
2023-10-31	22.260	22.290	22.030	22.270	21.114	1,280,100
2023-10-30	21.630	22.310	21.630	22.250	21.095	2,200,172
2023-10-27	21.020	21.750	21.020	21.650	20.526	1,617,300

← NewerPage 12 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.