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
2025-07-18	19.040	19.170	18.730	18.880	18.664	2,423,769
2025-07-17	18.510	19.080	18.500	18.930	18.713	3,876,712
2025-07-16	18.460	18.590	18.400	18.560	18.347	1,769,700
2025-07-15	18.990	19.000	18.250	18.500	18.288	3,377,100
2025-07-14	18.780	19.030	18.710	18.930	18.713	2,491,900
2025-07-11	18.740	18.920	18.510	18.780	18.565	2,541,285
2025-07-10	18.580	18.770	18.390	18.740	18.525	2,578,800
2025-07-09	18.790	18.920	18.530	18.620	18.406	2,793,100
2025-07-08	18.440	19.380	18.440	18.860	18.644	4,431,600
2025-07-07	18.200	18.640	18.200	18.500	18.288	2,178,300
2025-07-04	18.740	18.740	18.200	18.280	18.070	3,679,700
2025-07-03	18.560	18.820	18.560	18.700	18.486	2,450,642
2025-07-02	18.830	18.990	18.630	18.700	18.486	2,933,364
2025-07-01	18.880	19.330	18.700	19.020	18.802	4,668,000
2025-06-30	18.510	18.890	18.440	18.890	18.673	3,648,498
2025-06-27	18.380	18.580	18.300	18.520	18.308	2,715,600
2025-06-26	18.900	19.060	18.380	18.380	18.169	5,839,600
2025-06-25	18.770	19.130	18.700	18.900	18.683	4,749,600
2025-06-24	18.620	19.100	18.530	18.790	18.575	5,016,139
2025-06-23	18.510	18.670	18.040	18.630	18.416	3,495,600
2025-06-20	18.450	18.840	18.200	18.470	18.258	4,225,114
2025-06-19	19.150	19.230	18.420	18.450	18.238	5,638,340
2025-06-18	19.590	19.590	18.900	19.200	18.980	7,020,071
2025-06-17	19.640	20.110	19.120	19.780	19.553	10,022,030
2025-06-16	19.140	19.690	18.850	19.640	19.415	7,596,473
2025-06-13	20.810	20.810	19.000	19.310	19.089	14,300,560
2025-06-12	20.560	21.580	20.220	21.210	20.967	12,869,510
2025-06-11	20.700	21.010	20.080	20.680	20.443	13,482,950
2025-06-10	20.000	22.560	19.840	21.360	21.115	21,267,830
2025-06-09	18.650	21.520	18.400	20.200	19.968	15,824,070
2025-06-06	19.130	19.780	18.550	18.700	18.486	11,910,670
2025-06-05	20.560	20.600	19.050	19.220	19.000	19,319,150
2025-06-04	17.120	20.560	17.010	20.560	20.324	20,780,490
2025-06-03	16.710	17.200	16.710	17.130	16.934	2,530,300
2025-05-30	17.010	17.010	16.800	16.850	16.657	1,796,500
2025-05-29	17.060	17.080	16.880	16.950	16.756	2,370,710
2025-05-28	16.990	17.180	16.810	17.040	16.845	2,352,955
2025-05-27	16.660	17.020	16.540	17.000	16.805	2,211,801
2025-05-26	16.500	16.820	16.420	16.590	16.400	1,778,500
2025-05-23	16.410	17.190	16.380	16.580	16.390	3,677,962
2025-05-22	16.920	17.030	16.360	16.370	16.182	3,378,264
2025-05-21	16.700	17.200	16.700	16.970	16.775	2,388,900
2025-05-20	16.790	17.050	16.750	16.820	16.627	2,235,700
2025-05-19	16.590	16.830	16.520	16.800	16.607	1,562,200
2025-05-16	16.920	16.960	16.640	16.690	16.499	2,110,044
2025-05-15	16.950	16.970	16.730	16.900	16.706	3,246,800
2025-05-14	16.360	17.390	16.190	16.960	16.766	7,031,083
2025-05-13	16.550	16.580	16.300	16.410	16.172	1,217,500
2025-05-12	16.400	16.530	16.300	16.400	16.163	1,291,500
2025-05-09	16.480	16.550	16.320	16.390	16.153	1,086,400
2025-05-08	16.730	16.750	16.440	16.450	16.212	1,771,404
2025-05-07	16.690	16.830	16.490	16.610	16.370	2,140,725
2025-05-06	16.200	16.650	16.170	16.600	16.360	2,805,700
2025-04-30	15.990	16.370	15.990	16.030	15.798	1,763,887
2025-04-29	15.620	16.100	15.620	15.990	15.758	1,570,500
2025-04-28	15.930	15.970	15.600	15.660	15.433	1,786,700
2025-04-25	15.750	16.010	15.730	15.960	15.729	1,638,002
2025-04-24	15.820	15.980	15.620	15.800	15.571	1,604,726
2025-04-23	15.990	16.280	15.850	15.900	15.670	1,092,900
2025-04-22	15.820	16.060	15.710	15.990	15.758	1,006,700

← NewerPage 6 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.