Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 300741.SHE stock page

Huabao Flavours & Fragrances Co Ltd Class A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-2627.69027.80026.53026.62024.1504,703,398
2023-04-2527.93028.41026.83027.49024.9395,896,091
2023-04-2428.23029.38027.39027.82025.2397,594,310
2023-04-2129.25030.37028.32028.47025.8286,863,370
2023-04-2027.86030.30027.54029.50026.76313,267,830
2023-04-1928.10028.47027.39028.08025.4758,086,894
2023-04-1826.20029.28026.16028.50025.85611,246,600
2023-04-1725.61027.19025.54026.32023.8785,784,442
2023-04-1425.50025.74025.26025.60023.2251,915,958
2023-04-1325.39025.52025.14025.50023.1341,220,810
2023-04-1225.32025.55025.00025.41023.0522,072,308
2023-04-1125.71025.73025.00025.25022.9072,478,711
2023-04-1025.43025.73025.24025.71023.3241,740,492
2023-04-0725.59025.65025.25025.43023.0701,233,700
2023-04-0625.26025.63025.19025.56023.1881,652,899
2023-04-0425.33025.45024.73025.18022.8441,880,500
2023-04-0325.58025.82025.13025.37023.0163,370,151
2023-03-3125.71025.78025.42025.63023.2521,749,702
2023-03-3025.75025.82025.38025.68023.2971,633,423
2023-03-2925.35026.10025.29025.84023.4422,839,715
2023-03-2825.57025.64025.00025.35022.9981,347,515
2023-03-2725.40025.58025.10025.47023.1071,618,337
2023-03-2425.00025.47024.88025.42023.0611,794,728
2023-03-2324.75025.14024.63025.01022.6891,104,617
2023-03-2224.47024.87024.45024.85022.5441,503,488
2023-03-2123.99024.49023.99024.43022.1631,170,500
2023-03-2024.21024.27023.85023.97021.7461,289,585
2023-03-1724.17024.40024.10024.21021.9641,412,334
2023-03-1624.32024.47023.99024.01021.7821,326,300
2023-03-1524.53024.65024.30024.50022.2271,041,384
2023-03-1424.91024.94024.11024.27022.0181,814,996
2023-03-1325.01025.19024.44024.91022.5991,844,507
2023-03-1025.00025.22024.87024.98022.662894,303
2023-03-0925.24025.35025.04025.18022.8441,055,222
2023-03-0824.78025.30024.78025.18022.8441,179,867
2023-03-0725.59025.64024.85024.88022.5711,678,034
2023-03-0625.80025.80025.42025.57023.1971,441,687
2023-03-0325.78025.85025.53025.81023.4151,588,110
2023-03-0225.68025.86025.59025.83023.4331,830,700
2023-03-0125.83025.88025.56025.67023.2881,383,421
2023-02-2825.59025.76025.56025.74023.3521,359,421
2023-02-2725.65025.78025.40025.49023.1251,464,122
2023-02-2425.63025.69025.36025.65023.2701,655,200
2023-02-2325.35025.89025.35025.70023.3152,575,098
2023-02-2225.11025.56024.98025.44023.0792,036,603
2023-02-2125.22025.36024.99025.13022.7981,281,273
2023-02-2024.85025.22024.62025.22022.8801,886,478
2023-02-1724.90025.23024.72024.85022.5442,071,917
2023-02-1625.65025.67024.80024.91022.5992,480,596
2023-02-1525.64025.80025.45025.54023.1701,453,711
2023-02-1425.80025.90025.51025.72023.3341,997,143
2023-02-1325.65026.16025.49025.80023.4063,628,409
2023-02-1024.95025.79024.87025.49023.1255,417,459
2023-02-0924.51024.95024.50024.94022.6261,985,600
2023-02-0824.76024.78024.50024.53022.2541,416,366
2023-02-0724.55024.71024.42024.64022.3541,516,205
2023-02-0624.70024.77024.41024.52022.2451,441,700
2023-02-0325.08025.20024.38024.74022.4442,972,100
2023-02-0224.97025.29024.85025.14022.8071,967,102
2023-02-0124.56024.97024.42024.97022.6532,401,693
← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-160.0800 CNY
2026-05-200.0500 CNY
2026-04-280.0300 CNY
2025-11-130.0500 CNY
2025-05-140.0500 CNY
2024-10-150.1200 CNY
2024-04-260.4000 CNY
2023-11-130.2000 CNY
2023-05-101.0000 CNY
2022-04-291.3200 CNY
2021-04-231.6000 CNY
2020-04-291.9800 CNY
2019-04-164.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.