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
2026-04-17	17.100	17.550	16.870	17.320	17.168	7,138,315
2026-04-16	17.520	17.520	16.950	17.210	17.059	9,522,493
2026-04-15	16.320	19.110	16.200	17.750	17.594	15,986,690
2026-04-14	16.380	16.400	16.050	16.330	16.186	2,615,930
2026-04-13	16.500	16.560	16.230	16.270	16.127	2,897,419
2026-04-10	16.880	16.990	16.510	16.570	16.424	3,429,119
2026-04-09	16.780	17.070	16.620	16.880	16.732	2,936,251
2026-04-08	16.650	17.200	16.640	16.790	16.642	4,598,800
2026-04-07	16.230	16.600	15.920	16.560	16.414	4,056,434
2026-04-03	15.960	16.660	15.450	16.360	16.216	4,864,468
2026-04-02	16.110	16.310	15.830	15.960	15.820	2,074,100
2026-04-01	15.990	16.180	15.960	16.110	15.968	1,838,000
2026-03-31	16.090	16.410	15.830	15.850	15.711	2,478,200
2026-03-30	15.810	16.180	15.740	16.080	15.939	3,042,632
2026-03-27	15.350	15.940	15.250	15.920	15.780	2,574,044
2026-03-26	15.510	15.760	15.410	15.480	15.344	2,719,162
2026-03-25	15.360	15.690	15.300	15.600	15.463	3,430,051
2026-03-24	15.500	15.600	14.990	15.380	15.245	5,574,351
2026-03-23	16.620	16.620	15.150	15.260	15.126	8,826,311
2026-03-20	17.180	17.270	16.640	16.650	16.504	2,221,500
2026-03-19	17.580	17.750	17.010	17.100	16.950	2,412,600
2026-03-18	17.470	17.630	17.210	17.560	17.406	2,645,721
2026-03-17	17.780	17.860	17.470	17.470	17.316	2,062,250
2026-03-16	17.790	17.790	17.560	17.730	17.574	1,592,147
2026-03-13	17.550	17.910	17.470	17.690	17.534	2,392,233
2026-03-12	17.510	17.780	17.440	17.550	17.396	1,544,400
2026-03-11	17.520	17.580	17.270	17.480	17.326	1,530,100
2026-03-10	17.330	17.540	17.250	17.520	17.366	1,605,300
2026-03-09	17.000	17.500	16.710	17.270	17.118	3,311,393
2026-03-06	16.920	17.260	16.920	17.210	17.059	2,086,630
2026-03-05	17.000	17.170	16.880	16.960	16.811	1,786,382
2026-03-04	17.050	17.190	16.680	16.840	16.692	2,950,204
2026-03-03	17.990	18.040	17.140	17.150	16.999	4,311,800
2026-03-02	18.280	18.320	17.740	17.950	17.792	3,546,010
2026-02-27	18.310	18.780	18.210	18.500	18.337	3,436,710
2026-02-26	18.680	18.760	18.300	18.360	18.199	3,669,160
2026-02-25	19.100	19.100	18.580	18.620	18.456	6,120,860
2026-02-24	18.960	19.060	18.820	19.000	18.833	4,039,800
2026-02-13	18.800	19.360	18.770	18.880	18.714	3,712,502
2026-02-12	19.040	19.100	18.740	18.800	18.635	2,622,900
2026-02-11	19.100	19.210	18.900	19.030	18.863	2,208,117
2026-02-10	19.230	19.270	19.040	19.160	18.991	2,623,403
2026-02-09	19.500	19.500	19.070	19.230	19.061	4,000,200
2026-02-06	18.600	19.590	18.390	19.180	19.011	5,536,300
2026-02-05	18.750	19.080	18.630	18.660	18.496	3,011,454
2026-02-04	18.520	18.830	18.450	18.770	18.605	2,362,309
2026-02-03	18.780	18.950	18.500	18.630	18.466	3,329,191
2026-02-02	19.080	19.250	18.500	18.540	18.377	4,945,800
2026-01-30	18.920	19.560	18.740	19.300	19.130	6,679,358
2026-01-29	19.300	19.460	18.900	19.110	18.942	5,674,720
2026-01-28	18.490	19.750	18.400	19.200	19.031	10,210,510
2026-01-27	18.750	18.760	18.160	18.520	18.357	2,445,498
2026-01-26	18.990	18.990	18.680	18.800	18.635	3,149,546
2026-01-23	18.770	18.980	18.680	18.920	18.754	2,621,104
2026-01-22	18.480	18.800	18.410	18.770	18.605	2,387,600
2026-01-21	18.490	18.510	18.320	18.440	18.278	1,567,074
2026-01-20	18.600	18.620	18.380	18.520	18.357	2,318,178
2026-01-19	18.190	18.630	18.170	18.530	18.367	2,035,378
2026-01-16	18.490	18.490	18.140	18.330	18.169	2,638,044
2026-01-15	18.640	18.660	18.230	18.360	18.199	2,879,600

← NewerPage 3 of 21 · 1,212 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.