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
2022-01-28	29.880	30.500	28.980	29.400	25.124	6,348,140
2022-01-27	30.500	31.450	29.780	29.960	25.602	6,875,539
2022-01-26	29.580	30.870	29.180	30.390	25.970	11,272,790
2022-01-25	29.800	33.800	28.200	31.190	26.653	21,309,051
2022-01-24	35.120	35.120	35.120	35.120	30.012	1,879,800
2022-01-21	43.600	44.380	43.500	43.900	37.515	1,937,500
2022-01-20	44.950	45.190	43.550	43.620	37.276	3,239,165
2022-01-19	44.680	45.450	44.500	44.890	38.361	2,263,400
2022-01-18	47.100	47.580	45.000	45.150	38.583	4,014,852
2022-01-17	45.650	46.460	44.560	46.130	39.420	2,755,524
2022-01-14	45.240	45.990	44.900	45.700	39.053	2,626,800
2022-01-13	46.120	46.500	45.080	45.250	38.668	3,207,147
2022-01-12	45.010	46.820	45.010	46.260	39.532	4,942,868
2022-01-11	45.380	45.660	44.830	45.000	38.455	2,688,870
2022-01-10	44.620	45.380	44.220	45.270	38.686	2,713,700
2022-01-07	45.900	46.060	44.540	44.610	38.122	3,563,484
2022-01-06	45.260	46.300	45.200	45.840	39.173	2,691,063
2022-01-05	46.830	46.930	45.470	45.530	38.908	3,657,369
2022-01-04	47.730	47.850	45.830	46.830	40.019	6,524,335
2021-12-31	48.580	48.650	47.810	47.850	40.890	2,990,542
2021-12-30	48.100	48.880	47.800	48.610	41.540	3,217,580
2021-12-29	48.460	48.630	47.610	48.150	41.147	4,606,179
2021-12-28	49.520	50.440	48.470	48.520	41.463	4,487,444
2021-12-27	48.900	50.480	48.890	49.550	42.343	4,918,909
2021-12-24	48.820	49.380	48.600	48.820	41.719	3,997,845
2021-12-23	49.450	49.500	48.410	48.910	41.796	3,704,600
2021-12-22	49.310	49.800	48.750	49.530	42.326	4,774,248
2021-12-21	48.990	49.650	48.780	49.370	42.189	3,340,690
2021-12-20	50.000	50.700	48.500	48.700	41.617	5,202,303
2021-12-17	51.130	51.230	49.550	49.950	42.685	5,644,230
2021-12-16	51.200	51.520	50.200	51.120	43.685	6,419,623
2021-12-15	52.050	52.460	50.660	51.150	43.710	8,547,876
2021-12-14	49.810	53.100	49.550	51.710	44.189	14,362,810
2021-12-13	55.320	55.790	53.200	53.650	45.847	7,913,330
2021-12-10	55.000	56.490	54.560	55.330	47.282	5,856,892
2021-12-09	56.370	56.440	54.500	55.500	47.428	6,106,109
2021-12-08	56.050	56.830	55.600	56.000	47.855	6,019,960
2021-12-07	58.500	58.990	55.650	56.010	47.863	7,261,809
2021-12-06	61.150	63.710	57.680	58.010	49.572	9,997,111
2021-12-03	65.230	66.490	60.300	62.400	53.324	10,571,580
2021-12-02	70.940	71.880	64.120	64.620	55.221	14,167,550
2021-12-01	69.000	73.790	67.010	70.370	60.135	13,469,600
2021-11-30	75.000	75.410	70.000	70.450	60.203	10,989,510
2021-11-29	72.970	80.250	71.000	75.780	64.758	13,217,990
2021-11-26	70.770	76.330	69.100	70.000	59.819	8,639,963
2021-11-25	69.340	73.400	69.000	70.770	60.477	9,769,361
2021-11-24	67.000	73.180	65.010	72.500	61.955	12,952,120
2021-11-23	57.500	66.600	57.340	66.600	56.913	11,020,750
2021-11-22	54.270	56.500	53.170	55.500	47.428	4,985,817
2021-11-19	54.420	55.550	53.400	54.390	46.479	4,145,707
2021-11-18	55.050	57.300	53.900	55.700	47.598	5,930,786
2021-11-17	51.490	56.620	51.320	55.340	47.291	7,627,460
2021-11-16	50.630	52.630	49.000	51.630	44.120	6,104,767
2021-11-15	51.220	58.440	49.410	50.630	43.266	11,485,440
2021-11-12	46.720	55.280	45.500	53.500	45.718	11,302,330
2021-11-11	42.000	47.210	41.570	46.070	39.369	3,713,008
2021-11-10	42.330	42.390	41.300	42.000	35.891	540,186
2021-11-09	42.680	42.960	42.200	42.260	36.113	812,200
2021-11-08	43.210	43.410	42.500	42.810	36.583	568,500
2021-11-05	42.640	43.300	42.640	43.130	36.857	554,781

← NewerPage 20 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.