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
2022-10-31	23.690	23.780	22.650	22.920	20.793	3,648,065
2022-10-28	24.720	24.760	23.500	23.650	21.456	5,614,597
2022-10-27	24.390	26.720	24.010	25.640	23.261	8,123,605
2022-10-26	23.480	24.900	23.400	23.570	21.383	3,646,715
2022-10-25	22.300	22.790	22.020	22.560	20.467	981,575
2022-10-24	23.210	23.390	22.220	22.340	20.267	1,192,725
2022-10-21	23.070	23.170	22.770	22.950	20.821	687,835
2022-10-20	23.100	23.430	22.840	22.980	20.848	951,932
2022-10-19	23.320	23.580	23.080	23.150	21.002	888,296
2022-10-18	23.510	23.660	23.300	23.430	21.256	1,121,973
2022-10-17	23.500	23.740	23.360	23.520	21.338	923,067
2022-10-14	22.970	23.760	22.940	23.590	21.401	1,495,714
2022-10-13	22.200	22.970	22.180	22.790	20.675	1,189,071
2022-10-12	22.060	22.500	21.410	22.450	20.367	1,272,260
2022-10-11	22.500	22.500	21.500	21.960	19.922	1,193,054
2022-10-10	22.600	23.170	22.410	22.430	20.349	1,196,297
2022-09-30	23.000	23.480	22.620	22.620	20.521	883,066
2022-09-29	23.480	23.960	22.900	23.020	20.884	1,292,395
2022-09-28	24.150	24.190	23.440	23.460	21.283	1,128,653
2022-09-27	23.010	24.270	22.900	24.180	21.936	2,066,100
2022-09-26	23.440	23.620	22.860	22.870	20.748	1,002,155
2022-09-23	24.150	24.280	23.400	23.600	21.410	947,566
2022-09-22	24.080	24.340	24.010	24.150	21.909	732,555
2022-09-21	24.140	24.360	23.660	24.300	22.045	1,037,204
2022-09-20	23.620	24.240	23.620	24.150	21.909	978,900
2022-09-19	23.610	23.680	23.050	23.600	21.410	1,204,670
2022-09-16	23.990	24.180	23.230	23.250	21.093	1,264,993
2022-09-15	24.510	24.790	23.800	24.050	21.818	1,190,700
2022-09-14	24.720	24.720	24.220	24.500	22.227	884,263
2022-09-13	24.580	24.950	24.580	24.910	22.599	1,089,695
2022-09-09	24.330	24.580	24.060	24.580	22.299	981,700
2022-09-08	24.600	24.780	24.120	24.150	21.909	1,034,000
2022-09-07	24.800	24.940	24.540	24.570	22.290	1,230,063
2022-09-06	24.930	25.090	24.700	24.990	22.671	1,177,553
2022-09-05	24.800	25.250	24.540	24.960	22.644	1,752,643
2022-09-02	24.920	25.110	24.700	24.950	22.635	1,533,400
2022-09-01	24.990	25.750	24.780	24.800	22.499	3,178,300
2022-08-31	24.410	25.150	24.410	24.900	22.590	3,251,731
2022-08-30	24.450	24.680	24.300	24.630	22.345	1,201,643
2022-08-29	23.790	24.660	23.500	24.590	22.308	2,464,000
2022-08-26	23.860	24.150	23.550	23.810	21.601	1,086,800
2022-08-25	23.750	23.770	23.350	23.690	21.492	1,205,976
2022-08-24	24.370	24.450	23.530	23.570	21.383	1,681,243
2022-08-23	24.200	24.390	24.080	24.360	22.100	1,015,000
2022-08-22	23.930	24.320	23.780	24.320	22.063	1,395,743
2022-08-19	24.220	24.400	23.920	23.920	21.701	1,448,600
2022-08-18	24.550	24.580	24.240	24.300	22.045	1,206,020
2022-08-17	24.600	24.670	24.310	24.620	22.336	1,323,666
2022-08-16	24.510	24.700	24.440	24.550	22.272	1,228,000
2022-08-15	24.630	24.720	24.360	24.510	22.236	1,359,200
2022-08-12	24.750	24.830	24.510	24.700	22.408	1,408,900
2022-08-11	24.340	24.760	24.250	24.700	22.408	2,092,623
2022-08-10	24.160	24.470	24.010	24.120	21.882	1,062,723
2022-08-09	24.500	24.540	24.090	24.250	22.000	1,656,923
2022-08-08	24.560	24.560	24.220	24.500	22.227	1,551,800
2022-08-05	23.940	24.560	23.940	24.560	22.281	1,940,404
2022-08-04	23.890	24.100	23.540	23.940	21.719	1,665,718
2022-08-03	23.800	24.340	23.500	23.570	21.383	1,943,908
2022-08-02	24.600	24.780	23.340	23.950	21.728	3,285,843
2022-08-01	24.700	25.060	24.530	24.930	22.617	1,546,690

← NewerPage 17 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.