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
2023-07-26	22.450	23.380	22.360	23.250	22.043	3,754,968
2023-07-25	22.340	22.550	22.290	22.510	21.341	1,239,153
2023-07-24	22.230	22.430	21.810	22.240	21.085	1,727,267
2023-07-21	22.440	22.700	22.250	22.440	21.275	1,286,713
2023-07-20	22.540	22.790	22.230	22.260	21.104	1,690,377
2023-07-19	22.140	22.880	22.140	22.580	21.408	2,423,236
2023-07-18	22.770	22.770	22.130	22.170	21.019	2,018,051
2023-07-17	22.150	22.790	22.100	22.770	21.588	1,870,735
2023-07-14	22.550	22.550	22.150	22.300	21.142	1,032,916
2023-07-13	22.190	22.430	22.150	22.330	21.171	1,365,300
2023-07-12	22.200	22.400	22.040	22.080	20.934	1,283,514
2023-07-11	22.330	22.540	22.220	22.370	21.209	1,325,690
2023-07-10	22.240	22.650	22.040	22.460	21.294	2,035,285
2023-07-07	22.250	22.510	22.020	22.080	20.934	1,940,733
2023-07-06	22.030	22.660	22.030	22.190	21.038	2,872,535
2023-07-05	23.050	23.100	22.590	22.680	21.502	4,281,329
2023-07-04	23.000	23.770	22.770	23.350	22.138	8,335,889
2023-07-03	21.580	21.790	21.520	21.670	20.545	1,102,544
2023-06-30	21.060	21.520	21.060	21.420	20.308	1,142,195
2023-06-29	21.030	21.190	20.960	21.060	19.967	723,182
2023-06-28	21.360	21.380	20.820	21.100	20.004	713,120
2023-06-27	20.830	21.190	20.660	21.140	20.042	908,564
2023-06-26	20.920	21.050	20.750	20.780	19.701	1,112,979
2023-06-21	21.130	21.270	20.850	20.900	19.815	1,360,900
2023-06-20	21.240	21.270	21.030	21.050	19.957	922,890
2023-06-19	21.690	21.750	21.220	21.240	20.137	1,241,151
2023-06-16	21.600	21.770	21.540	21.690	20.564	1,024,429
2023-06-15	21.740	21.740	21.430	21.650	20.526	1,023,685
2023-06-14	21.280	21.670	21.110	21.550	20.431	1,359,938
2023-06-13	20.930	21.220	20.930	21.180	20.080	831,200
2023-06-12	20.820	21.150	20.620	21.100	20.004	1,445,591
2023-06-09	21.310	21.430	20.510	21.040	19.948	3,622,855
2023-06-08	21.700	21.700	21.330	21.380	20.270	1,185,611
2023-06-07	21.810	21.810	21.500	21.590	20.469	1,078,087
2023-06-06	22.070	22.200	21.680	21.700	20.573	1,331,204
2023-06-05	22.350	22.500	22.040	22.080	20.934	1,519,700
2023-06-02	21.910	22.330	21.910	22.330	21.171	1,351,662
2023-06-01	22.100	22.240	21.870	21.910	20.772	1,495,302
2023-05-31	22.510	22.510	22.000	22.100	20.953	2,157,580
2023-05-30	22.480	22.700	22.150	22.530	21.360	1,407,320
2023-05-29	22.800	22.930	22.350	22.500	21.332	1,506,527
2023-05-26	22.220	22.990	22.010	22.800	21.616	2,546,268
2023-05-25	21.950	22.170	21.750	22.160	21.009	1,283,414
2023-05-24	21.700	22.170	21.700	22.030	20.886	940,746
2023-05-23	22.000	22.230	21.880	21.880	20.744	1,315,157
2023-05-22	21.990	22.180	21.920	22.170	21.019	1,097,706
2023-05-19	21.710	22.000	21.710	21.990	20.848	832,441
2023-05-18	22.160	22.250	21.760	21.860	20.725	1,470,970
2023-05-17	21.970	22.190	21.930	22.160	21.009	1,051,020
2023-05-16	22.030	22.150	21.860	21.970	20.829	1,096,400
2023-05-15	21.840	22.180	21.530	22.040	20.896	2,305,395
2023-05-12	21.650	21.850	21.580	21.730	20.602	1,167,398
2023-05-11	21.650	21.990	21.490	21.750	20.621	2,127,308
2023-05-10	22.220	22.320	21.270	21.650	20.526	4,117,044
2023-05-09	23.410	23.480	23.000	23.200	21.047	2,350,413
2023-05-08	22.960	23.380	22.830	23.320	21.156	2,178,411
2023-05-05	23.360	23.510	22.700	22.950	20.821	3,267,873
2023-05-04	23.500	23.710	23.170	23.380	21.211	4,379,325
2023-04-28	25.750	25.750	23.010	23.970	21.746	9,818,250
2023-04-27	26.360	27.260	26.110	26.900	24.404	3,664,096

← NewerPage 14 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.