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
2022-05-06	22.100	22.250	21.790	21.940	19.904	2,309,961
2022-05-05	21.680	23.000	21.520	22.680	20.576	4,232,838
2022-04-29	21.500	21.950	21.110	21.850	19.823	4,697,043
2022-04-28	23.130	23.130	22.010	22.740	19.433	3,243,730
2022-04-27	22.090	23.380	21.750	23.370	19.971	3,951,186
2022-04-26	22.320	23.350	22.050	22.500	19.227	3,761,128
2022-04-25	24.450	24.900	22.250	22.320	19.074	4,581,784
2022-04-22	24.600	24.710	23.770	24.090	20.586	3,087,099
2022-04-21	26.000	26.150	24.760	24.830	21.219	4,052,389
2022-04-20	25.280	26.850	25.250	26.300	22.475	4,525,162
2022-04-19	25.550	25.830	25.000	25.370	21.680	1,932,235
2022-04-18	25.650	25.710	25.010	25.550	21.834	1,675,000
2022-04-15	26.000	26.130	25.600	25.940	22.167	2,249,100
2022-04-14	25.360	26.440	25.210	26.190	22.381	4,137,700
2022-04-13	25.430	26.980	25.400	25.480	21.774	5,809,270
2022-04-12	24.250	25.370	24.150	25.340	21.654	2,645,300
2022-04-11	25.190	25.190	24.180	24.400	20.851	2,376,222
2022-04-08	25.500	25.550	24.650	25.170	21.509	2,355,489
2022-04-07	26.300	26.620	25.410	25.470	21.765	2,858,100
2022-04-06	26.550	26.710	26.090	26.330	22.500	2,283,000
2022-04-01	26.900	26.900	26.120	26.450	22.603	2,564,900
2022-03-31	27.550	27.760	26.810	26.880	22.970	2,912,500
2022-03-30	26.600	27.580	26.320	27.550	23.543	4,227,700
2022-03-29	26.730	27.440	26.100	26.290	22.466	4,288,141
2022-03-28	27.830	28.000	26.300	26.800	22.902	6,061,017
2022-03-25	27.670	29.360	27.420	28.130	24.039	6,633,074
2022-03-24	27.400	28.750	26.810	27.820	23.774	7,006,578
2022-03-23	27.270	27.480	26.910	27.280	23.312	2,005,521
2022-03-22	27.230	27.500	26.830	27.210	23.252	2,098,050
2022-03-21	27.590	27.650	27.000	27.480	23.483	2,329,400
2022-03-18	27.100	27.580	26.860	27.430	23.440	2,026,032
2022-03-17	26.710	27.790	26.430	27.150	23.201	3,828,377
2022-03-16	25.910	26.800	24.860	26.710	22.825	3,616,481
2022-03-15	27.410	27.520	25.840	25.870	22.107	3,556,169
2022-03-14	27.880	28.760	27.810	27.810	23.765	4,302,720
2022-03-11	27.010	28.280	26.820	28.090	24.004	4,181,433
2022-03-10	28.520	28.750	27.430	27.470	23.475	3,864,443
2022-03-09	28.720	28.890	26.710	27.700	23.671	4,142,588
2022-03-08	30.280	30.350	28.340	28.550	24.397	3,126,046
2022-03-07	30.690	30.770	29.900	30.060	25.688	2,516,990
2022-03-04	31.330	31.330	30.680	30.790	26.312	1,953,400
2022-03-03	31.700	31.830	31.260	31.280	26.730	1,968,821
2022-03-02	31.570	31.700	31.160	31.520	26.935	1,397,845
2022-03-01	31.680	32.050	31.270	31.530	26.944	2,136,591
2022-02-28	31.510	31.560	30.560	31.490	26.910	2,056,912
2022-02-25	31.580	32.460	31.200	31.260	26.713	3,268,111
2022-02-24	31.770	31.940	31.020	31.350	26.790	4,027,225
2022-02-23	31.550	32.000	31.300	31.640	27.038	2,548,900
2022-02-22	32.180	32.190	30.680	31.350	26.790	3,267,300
2022-02-21	31.590	32.010	31.100	31.940	27.294	2,275,227
2022-02-18	31.600	31.950	31.130	31.500	26.918	2,091,400
2022-02-17	31.780	32.180	31.100	32.030	27.371	3,521,773
2022-02-16	30.800	31.710	30.640	31.550	26.961	2,957,361
2022-02-15	30.830	31.200	30.270	30.670	26.209	2,625,328
2022-02-14	31.060	31.350	30.210	30.590	26.141	3,890,476
2022-02-11	32.100	32.300	30.920	31.220	26.679	2,951,134
2022-02-10	32.200	32.360	31.710	32.100	27.431	2,517,100
2022-02-09	31.330	32.660	31.000	32.500	27.773	4,930,140
2022-02-08	30.750	31.490	30.300	31.310	26.756	4,494,045
2022-02-07	29.900	31.160	29.110	30.560	26.115	6,734,748

← NewerPage 19 of 21 · 1,216 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.