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
2026-07-16	12.620	12.870	12.500	12.730	12.682	3,420,875
2026-07-15	12.500	12.880	12.470	12.720	12.672	2,679,300
2026-07-14	12.580	12.720	12.420	12.570	12.522	2,209,900
2026-07-13	12.710	12.920	12.480	12.530	12.482	1,960,146
2026-07-10	12.560	12.940	12.390	12.780	12.731	2,410,000
2026-07-09	12.740	12.880	12.470	12.610	12.562	2,286,996
2026-07-08	12.940	13.080	12.760	12.830	12.781	1,748,700
2026-07-07	13.210	13.350	12.960	12.970	12.921	1,686,840
2026-07-06	13.250	13.580	13.250	13.310	13.259	2,923,400
2026-07-03	13.000	13.980	13.000	13.540	13.488	4,568,100
2026-07-02	12.880	13.220	12.850	13.050	13.000	2,050,900
2026-07-01	12.490	13.090	12.410	13.020	12.970	2,904,300
2026-06-30	12.850	12.880	12.410	12.520	12.472	2,621,400
2026-06-29	12.700	13.000	12.460	12.800	12.751	1,838,000
2026-06-26	13.240	13.340	12.800	12.840	12.791	2,310,350
2026-06-25	13.630	13.630	13.100	13.370	13.319	2,616,600
2026-06-24	13.990	14.000	13.560	13.630	13.578	2,188,500
2026-06-23	13.960	14.250	13.900	14.000	13.947	1,803,365
2026-06-22	14.080	14.080	13.470	14.040	13.987	2,443,947
2026-06-18	13.910	14.090	13.750	14.010	13.957	1,776,630
2026-06-17	14.300	14.300	13.940	14.020	13.967	1,663,500
2026-06-16	14.480	14.510	14.250	14.330	14.275	1,672,917
2026-06-15	14.500	14.650	14.360	14.570	14.515	1,618,500
2026-06-12	14.280	14.500	14.070	14.500	14.445	1,922,700
2026-06-11	14.220	14.390	13.910	14.100	14.046	1,511,800
2026-06-10	14.000	14.420	14.000	14.370	14.315	1,804,100
2026-06-09	13.930	14.220	13.850	14.140	14.086	1,295,400
2026-06-08	14.300	14.370	13.760	13.930	13.877	1,670,000
2026-06-05	14.090	14.400	13.950	14.230	14.176	1,513,351
2026-06-04	14.300	14.350	13.980	14.020	13.967	1,537,800
2026-06-03	14.310	14.450	14.120	14.340	14.285	1,870,900
2026-06-02	14.750	14.790	14.300	14.470	14.415	1,987,966
2026-06-01	14.540	14.760	14.350	14.680	14.624	1,930,960
2026-05-29	14.550	14.930	14.470	14.530	14.475	2,138,300
2026-05-28	14.350	14.640	14.200	14.520	14.465	1,500,708
2026-05-27	14.680	14.690	14.230	14.500	14.445	1,889,700
2026-05-26	14.820	14.820	14.370	14.590	14.534	1,759,819
2026-05-25	15.000	15.070	14.700	14.820	14.764	1,601,600
2026-05-22	14.930	15.070	14.760	15.000	14.943	1,602,300
2026-05-21	15.380	15.470	14.870	14.910	14.853	2,853,671
2026-05-20	15.460	15.550	15.090	15.360	15.302	1,718,071
2026-05-19	15.490	15.550	15.340	15.510	15.401	1,650,100
2026-05-18	15.780	15.780	15.320	15.490	15.381	2,221,384
2026-05-15	15.990	16.000	15.620	15.760	15.649	2,351,100
2026-05-14	16.420	16.440	15.860	15.870	15.759	2,705,432
2026-05-13	16.660	16.660	16.300	16.370	16.255	2,913,521
2026-05-12	16.780	17.060	16.570	16.590	16.474	2,209,950
2026-05-11	16.920	16.920	16.660	16.790	16.672	2,900,814
2026-05-08	16.730	17.070	16.680	16.940	16.821	2,767,093
2026-05-07	16.990	16.990	16.720	16.780	16.662	2,267,100
2026-05-06	16.580	16.880	16.500	16.790	16.672	2,589,185
2026-04-30	16.490	16.670	16.430	16.580	16.464	2,309,800
2026-04-29	16.610	16.750	16.480	16.510	16.394	2,928,281
2026-04-28	16.800	16.850	16.510	16.750	16.632	2,669,089
2026-04-27	16.830	16.830	16.520	16.780	16.632	2,267,588
2026-04-24	16.860	17.090	16.610	16.980	16.831	2,969,288
2026-04-23	16.980	17.100	16.760	16.900	16.751	3,244,600
2026-04-22	16.770	17.200	16.620	16.940	16.791	4,027,102
2026-04-21	17.320	17.350	16.730	16.850	16.702	4,814,400
2026-04-20	17.200	17.510	17.000	17.370	17.217	4,712,575

← NewerPage 2 of 5 · 241 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.