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
2026-01-14	19.010	19.150	18.450	18.630	18.466	4,367,987
2026-01-13	19.160	19.340	18.900	18.950	18.783	2,978,700
2026-01-12	19.010	19.420	18.900	19.300	19.130	5,232,159
2026-01-09	18.980	19.100	18.690	18.950	18.783	2,680,500
2026-01-08	18.590	19.630	18.410	18.990	18.823	4,169,202
2026-01-07	18.470	18.920	18.450	18.640	18.476	2,604,000
2026-01-06	18.560	18.660	18.400	18.560	18.397	2,238,700
2026-01-05	18.660	18.780	18.370	18.530	18.367	3,244,600
2025-12-31	18.260	18.750	18.100	18.580	18.417	2,672,547
2025-12-30	18.680	18.690	18.260	18.310	18.149	2,669,813
2025-12-29	18.950	18.970	18.380	18.790	18.625	2,627,000
2025-12-26	18.900	19.260	18.660	18.950	18.783	2,897,000
2025-12-25	18.850	18.860	18.640	18.670	18.506	1,670,502
2025-12-24	18.690	18.900	18.630	18.830	18.664	2,008,102
2025-12-23	18.880	18.930	18.670	18.730	18.565	1,937,600
2025-12-22	18.920	19.090	18.800	18.830	18.664	2,104,911
2025-12-19	19.290	19.290	18.900	18.920	18.754	3,005,841
2025-12-18	19.200	19.500	19.120	19.130	18.962	2,544,002
2025-12-17	18.920	19.460	18.750	19.350	19.180	4,457,100
2025-12-16	19.170	19.320	18.760	18.960	18.793	4,654,107
2025-12-15	18.630	18.950	18.480	18.870	18.704	4,400,300
2025-12-12	17.690	19.080	17.690	18.760	18.595	6,684,324
2025-12-11	18.260	18.270	17.660	17.730	17.574	2,262,887
2025-12-10	18.010	18.320	17.850	18.260	18.099	1,986,660
2025-12-09	18.170	18.190	17.880	18.110	17.951	2,270,662
2025-12-08	18.450	18.450	18.060	18.190	18.030	4,667,886
2025-12-05	17.250	19.300	17.250	18.360	18.199	7,991,865
2025-12-04	17.520	17.520	17.190	17.320	17.168	1,370,700
2025-12-03	17.530	17.780	17.430	17.520	17.366	1,871,502
2025-12-02	17.390	17.630	17.270	17.510	17.356	2,089,208
2025-12-01	17.480	17.620	17.400	17.470	17.316	1,286,236
2025-11-28	17.300	17.480	17.240	17.480	17.326	890,700
2025-11-27	17.260	17.560	17.230	17.300	17.148	990,398
2025-11-26	17.490	17.600	17.240	17.240	17.088	1,198,200
2025-11-25	17.550	17.760	17.410	17.510	17.356	1,263,700
2025-11-24	17.270	17.620	17.130	17.490	17.336	2,584,134
2025-11-21	17.900	17.960	17.090	17.160	17.009	2,818,300
2025-11-20	18.320	18.380	17.910	17.950	17.792	1,347,348
2025-11-19	18.420	18.480	18.150	18.270	18.109	1,506,891
2025-11-18	18.540	18.600	18.250	18.340	18.179	1,211,700
2025-11-17	18.580	18.650	18.330	18.550	18.387	1,764,013
2025-11-14	18.610	18.770	18.510	18.530	18.367	1,846,194
2025-11-13	18.550	18.830	18.370	18.610	18.446	2,689,487
2025-11-12	18.420	18.610	18.270	18.550	18.337	1,766,509
2025-11-11	18.320	18.550	18.130	18.470	18.258	1,585,500
2025-11-10	18.210	18.440	18.110	18.330	18.120	2,094,661
2025-11-07	17.900	18.340	17.900	18.210	18.001	1,923,600
2025-11-06	18.200	18.260	17.970	17.970	17.764	1,679,493
2025-11-05	18.150	18.400	18.090	18.140	17.932	1,751,500
2025-11-04	18.120	18.320	18.120	18.280	18.070	1,542,100
2025-11-03	18.180	18.220	17.890	18.190	17.981	1,020,313
2025-10-31	17.910	18.170	17.910	17.990	17.784	1,134,400
2025-10-30	18.000	18.090	17.850	17.880	17.675	1,493,100
2025-10-29	18.110	18.160	17.920	18.050	17.843	1,679,493
2025-10-28	18.300	18.310	18.130	18.180	17.972	1,508,000
2025-10-27	18.000	18.440	17.960	18.200	17.991	1,801,198
2025-10-24	18.060	18.180	17.900	17.970	17.764	1,514,800
2025-10-23	17.540	18.220	17.360	18.100	17.892	2,752,855
2025-10-22	17.880	18.350	17.710	17.720	17.517	3,012,998
2025-10-21	17.500	17.640	17.400	17.600	17.398	1,519,000

← NewerPage 4 of 21 · 1,214 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.