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
2023-10-26	20.900	21.110	20.750	21.020	19.929	918,998
2023-10-25	20.990	21.100	20.840	20.840	19.758	734,600
2023-10-24	20.530	20.960	20.350	20.920	19.834	1,340,976
2023-10-23	20.820	20.820	20.170	20.290	19.237	1,198,800
2023-10-20	20.890	20.950	20.460	20.820	19.739	1,506,075
2023-10-19	20.900	21.120	20.770	20.860	19.777	2,391,169
2023-10-18	21.360	21.410	20.960	20.980	19.891	1,122,169
2023-10-17	21.520	21.780	21.380	21.410	20.298	885,105
2023-10-16	21.580	21.640	21.290	21.440	20.327	1,079,806
2023-10-13	21.900	21.920	21.600	21.650	20.526	1,021,100
2023-10-12	21.880	22.040	21.800	21.940	20.801	978,300
2023-10-11	21.780	22.100	21.780	21.850	20.716	1,024,920
2023-10-10	21.900	21.950	21.780	21.810	20.678	1,004,150
2023-10-09	22.330	22.390	21.600	21.770	20.640	2,169,100
2023-09-28	22.310	22.460	22.220	22.340	21.180	756,729
2023-09-27	22.320	22.480	22.250	22.250	21.095	736,700
2023-09-26	22.650	22.740	22.290	22.320	21.161	872,200
2023-09-25	22.860	22.950	22.560	22.640	21.464	842,100
2023-09-22	22.390	22.870	22.240	22.860	21.673	1,383,700
2023-09-21	22.250	22.480	22.200	22.360	21.199	901,100
2023-09-20	22.500	22.590	22.290	22.320	21.161	892,500
2023-09-19	22.980	23.140	22.460	22.570	21.398	994,622
2023-09-18	22.780	22.950	22.430	22.890	21.702	1,436,500
2023-09-15	22.520	22.750	22.450	22.560	21.389	1,017,400
2023-09-14	22.790	22.790	22.330	22.520	21.351	796,300
2023-09-13	22.610	22.870	22.410	22.510	21.341	855,000
2023-09-12	22.860	23.050	22.710	22.770	21.588	1,130,200
2023-09-11	22.700	23.060	22.570	22.900	21.711	1,268,100
2023-09-08	22.600	22.880	22.560	22.630	21.455	663,762
2023-09-07	22.930	23.140	22.610	22.610	21.436	1,129,600
2023-09-06	23.010	23.180	22.810	22.940	21.749	1,066,119
2023-09-05	23.440	23.440	23.080	23.100	21.901	1,609,642
2023-09-04	23.460	23.730	23.100	23.480	22.261	2,832,828
2023-09-01	22.290	24.280	22.290	23.510	22.289	6,101,210
2023-08-31	22.240	22.420	21.870	22.300	21.142	1,572,233
2023-08-30	21.880	22.130	21.740	21.810	20.678	932,000
2023-08-29	20.870	21.880	20.860	21.760	20.630	1,673,260
2023-08-28	22.480	22.690	20.850	20.940	19.853	2,484,358
2023-08-25	21.700	21.970	21.560	21.590	20.469	941,570
2023-08-24	21.950	21.950	21.660	21.780	20.649	520,794
2023-08-23	21.700	22.020	21.510	21.800	20.668	926,398
2023-08-22	22.020	22.150	21.450	21.750	20.621	1,307,351
2023-08-21	22.410	22.590	21.880	21.910	20.772	974,600
2023-08-18	22.800	22.850	22.500	22.500	21.332	656,500
2023-08-17	22.450	22.810	22.270	22.780	21.597	774,367
2023-08-16	22.370	22.760	22.230	22.620	21.446	790,418
2023-08-15	22.590	22.610	22.250	22.470	21.303	596,637
2023-08-14	22.480	22.640	22.140	22.620	21.446	1,023,400
2023-08-11	23.000	23.010	22.510	22.520	21.351	945,463
2023-08-10	23.010	23.020	22.730	22.870	21.683	879,094
2023-08-09	22.700	23.230	22.680	22.890	21.702	1,460,983
2023-08-08	22.750	22.860	22.520	22.810	21.626	772,943
2023-08-07	22.670	22.950	22.530	22.750	21.569	1,193,135
2023-08-04	23.030	23.100	22.710	22.750	21.569	1,199,896
2023-08-03	22.820	22.940	22.580	22.880	21.692	1,063,406
2023-08-02	23.000	23.190	22.660	22.830	21.645	1,980,755
2023-08-01	23.080	23.600	23.020	23.070	21.872	1,774,241
2023-07-31	22.890	23.230	22.860	23.150	21.948	2,125,300
2023-07-28	22.660	23.100	22.610	22.950	21.758	1,512,400
2023-07-27	23.200	23.200	22.650	22.730	21.550	2,213,303

← NewerPage 13 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.