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
2022-07-29	24.580	25.190	24.580	24.750	22.454	2,584,945
2022-07-28	24.550	25.140	24.550	24.800	22.499	3,570,661
2022-07-27	25.750	25.800	24.260	24.560	22.281	7,269,003
2022-07-26	25.810	26.190	25.440	26.080	23.660	2,894,308
2022-07-25	27.280	27.310	25.850	25.900	23.497	5,945,502
2022-07-22	29.500	30.730	26.820	27.210	24.685	10,547,050
2022-07-21	29.070	29.600	28.650	28.750	26.082	3,434,371
2022-07-20	28.450	30.490	28.130	29.140	26.436	6,841,817
2022-07-19	27.260	28.440	27.030	28.440	25.801	4,397,881
2022-07-18	27.300	27.450	26.300	27.280	24.749	3,279,014
2022-07-15	27.780	27.920	26.930	26.930	24.431	2,942,453
2022-07-14	28.120	28.120	27.580	27.880	25.293	2,200,661
2022-07-13	28.030	28.310	27.610	27.850	25.266	2,389,382
2022-07-12	28.550	29.330	27.850	27.880	25.293	3,341,741
2022-07-11	28.880	28.880	28.100	28.420	25.783	3,950,211
2022-07-08	29.990	30.540	28.890	28.890	26.209	5,476,080
2022-07-07	29.820	32.100	29.600	30.080	27.289	7,641,167
2022-07-06	28.100	29.820	27.800	29.770	27.008	8,081,616
2022-07-05	29.100	29.250	27.910	28.280	25.656	6,386,268
2022-07-04	28.170	30.100	27.930	29.320	26.599	9,360,739
2022-07-01	27.830	28.310	27.480	28.100	25.493	5,441,213
2022-06-30	26.220	28.230	26.050	27.820	25.239	9,517,252
2022-06-29	26.580	26.840	25.880	25.980	23.569	4,290,167
2022-06-28	26.540	26.690	25.920	26.660	24.186	4,580,427
2022-06-27	25.790	26.770	25.780	26.580	24.114	5,421,456
2022-06-24	25.680	25.950	25.520	25.780	23.388	2,572,017
2022-06-23	25.050	25.740	25.050	25.630	23.252	2,465,568
2022-06-22	25.610	25.890	25.150	25.200	22.862	2,686,692
2022-06-21	26.020	26.280	25.450	25.610	23.234	3,667,094
2022-06-20	26.660	26.660	26.080	26.180	23.751	4,584,053
2022-06-17	26.100	26.600	25.800	26.520	24.059	5,600,401
2022-06-16	25.800	26.430	25.710	26.180	23.751	4,625,936
2022-06-15	25.730	26.190	25.720	25.810	23.415	4,404,492
2022-06-14	26.040	26.990	25.160	25.970	23.560	5,712,907
2022-06-13	25.650	26.660	25.440	26.310	23.869	7,111,189
2022-06-10	24.950	25.770	24.880	25.400	23.043	3,568,556
2022-06-09	25.910	26.300	24.980	25.030	22.708	3,782,700
2022-06-08	26.820	26.840	25.600	25.910	23.506	5,479,390
2022-06-07	25.990	27.790	25.450	26.880	24.386	8,205,829
2022-06-06	25.280	26.190	25.060	25.900	23.497	4,588,440
2022-06-02	25.270	25.520	24.760	25.450	23.089	3,165,299
2022-06-01	25.500	25.750	25.130	25.250	22.907	4,059,602
2022-05-31	25.110	26.180	24.560	25.800	23.406	5,912,666
2022-05-30	25.040	25.370	24.840	25.200	22.862	3,026,455
2022-05-27	25.850	25.880	24.830	25.150	22.816	4,618,704
2022-05-26	25.530	26.350	25.310	25.720	23.334	6,267,241
2022-05-25	24.520	26.960	24.510	25.900	23.497	10,961,490
2022-05-24	25.170	25.470	24.500	24.500	22.227	6,852,153
2022-05-23	25.800	26.300	24.990	25.270	22.925	11,986,650
2022-05-20	22.680	27.040	22.600	26.310	23.869	16,890,211
2022-05-19	21.950	22.570	21.880	22.530	20.440	2,341,404
2022-05-18	22.180	22.440	21.900	22.250	20.185	1,996,100
2022-05-17	22.260	22.270	21.650	21.980	19.941	2,200,200
2022-05-16	22.350	22.690	22.060	22.260	20.195	2,034,200
2022-05-13	22.790	22.800	22.150	22.340	20.267	2,319,730
2022-05-12	22.850	23.260	22.410	22.610	20.512	2,583,000
2022-05-11	22.250	23.670	22.250	22.900	20.775	4,496,261
2022-05-10	21.800	22.490	21.590	22.450	20.367	2,803,722
2022-05-09	21.810	22.250	21.620	22.050	20.004	2,163,659
2022-05-06	22.100	22.250	21.790	21.940	19.904	2,309,961

← NewerPage 18 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.