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
2023-01-31	24.350	24.600	24.300	24.560	22.281	1,593,880
2023-01-30	24.210	24.800	24.050	24.490	22.218	3,237,764
2023-01-20	24.570	24.920	24.560	24.850	22.544	1,383,546
2023-01-19	24.290	24.630	24.110	24.570	22.290	1,206,400
2023-01-18	24.250	24.340	24.110	24.250	22.000	964,981
2023-01-17	24.300	24.460	24.150	24.190	21.945	994,598
2023-01-16	23.790	24.470	23.780	24.310	22.054	2,314,840
2023-01-13	24.160	24.480	23.600	23.790	21.583	2,391,340
2023-01-12	23.980	24.850	23.690	24.260	22.009	3,243,800
2023-01-11	24.120	24.300	23.790	23.790	21.583	1,237,308
2023-01-10	24.190	24.380	24.020	24.180	21.936	862,100
2023-01-09	24.170	24.350	24.050	24.270	22.018	1,151,700
2023-01-06	24.120	24.290	24.030	24.170	21.927	1,002,500
2023-01-05	24.050	24.280	23.880	24.210	21.964	1,271,814
2023-01-04	24.300	24.460	23.900	24.080	21.846	1,515,814
2023-01-03	23.540	24.640	23.400	24.370	22.109	2,280,600
2022-12-30	23.300	23.590	23.250	23.530	21.347	697,539
2022-12-29	23.520	23.650	23.050	23.330	21.165	1,494,618
2022-12-28	24.090	24.150	23.460	23.530	21.347	1,058,200
2022-12-27	23.890	24.230	23.810	24.090	21.855	1,052,900
2022-12-26	23.900	24.170	23.770	23.890	21.673	983,400
2022-12-23	23.610	24.190	23.600	23.900	21.682	924,100
2022-12-22	23.920	24.490	23.690	23.830	21.619	1,230,886
2022-12-21	24.220	24.330	23.750	23.920	21.701	948,400
2022-12-20	24.400	24.600	24.050	24.220	21.973	1,201,800
2022-12-19	25.480	25.650	24.300	24.390	22.127	1,690,347
2022-12-16	25.210	25.450	24.750	25.400	23.043	1,379,819
2022-12-15	25.240	25.590	25.110	25.240	22.898	1,040,453
2022-12-14	25.500	25.690	25.160	25.250	22.907	1,558,433
2022-12-13	25.700	25.780	25.410	25.540	23.170	1,335,951
2022-12-12	25.910	25.960	25.460	25.610	23.234	1,802,182
2022-12-09	25.970	26.240	25.460	25.910	23.506	2,050,447
2022-12-08	25.880	26.080	25.730	25.970	23.560	1,511,410
2022-12-07	25.710	26.090	25.570	25.920	23.515	1,930,184
2022-12-06	25.860	26.520	25.540	25.810	23.415	2,571,110
2022-12-05	25.910	26.050	25.500	25.850	23.451	1,723,822
2022-12-02	25.880	26.080	25.510	25.730	23.343	1,943,331
2022-12-01	25.080	25.980	25.080	25.880	23.479	4,098,732
2022-11-30	25.020	25.380	24.860	24.920	22.608	1,144,348
2022-11-29	24.600	25.090	24.550	25.020	22.698	1,430,154
2022-11-28	24.610	24.760	24.220	24.600	22.317	1,078,702
2022-11-25	24.750	25.080	24.610	24.760	22.463	968,696
2022-11-24	24.800	25.350	24.650	24.930	22.617	1,273,027
2022-11-23	24.900	25.030	24.400	24.690	22.399	1,349,136
2022-11-22	25.620	25.710	24.770	24.910	22.599	1,708,300
2022-11-21	25.380	25.650	25.010	25.650	23.270	1,670,624
2022-11-18	25.370	25.840	25.370	25.510	23.143	2,097,417
2022-11-17	25.210	25.520	25.000	25.350	22.998	1,521,900
2022-11-16	25.180	25.890	25.120	25.340	22.989	2,145,720
2022-11-15	24.950	25.280	24.740	25.280	22.934	2,116,094
2022-11-14	24.970	25.080	24.680	24.880	22.571	1,925,359
2022-11-11	25.320	25.490	24.750	24.920	22.608	2,521,148
2022-11-10	25.100	25.450	24.780	24.880	22.571	2,911,025
2022-11-09	24.350	25.890	24.150	25.460	23.098	5,096,036
2022-11-08	24.290	24.420	23.860	24.340	22.082	2,335,689
2022-11-07	23.900	24.420	23.730	24.230	21.982	2,716,500
2022-11-04	23.610	24.160	23.600	23.950	21.728	3,158,281
2022-11-03	23.540	23.780	23.250	23.520	21.338	2,069,304
2022-11-02	23.310	23.880	23.000	23.800	21.592	3,724,370
2022-11-01	23.390	23.390	22.560	23.290	21.129	3,182,863

← NewerPage 16 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.