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
2025-04-22	15.820	16.060	15.710	15.990	15.758	1,006,700
2025-04-21	15.800	15.920	15.690	15.820	15.591	893,900
2025-04-18	16.110	16.190	15.730	15.800	15.571	1,198,000
2025-04-17	15.750	16.230	15.620	16.110	15.877	1,685,269
2025-04-16	15.900	15.970	15.510	15.790	15.561	1,301,100
2025-04-15	15.890	16.090	15.740	15.980	15.749	1,444,700
2025-04-14	15.640	15.970	15.500	15.920	15.690	2,137,619
2025-04-11	15.330	15.590	15.300	15.450	15.226	1,698,700
2025-04-10	15.540	15.890	15.400	15.450	15.226	2,410,000
2025-04-09	15.090	15.400	14.480	15.340	15.118	2,766,900
2025-04-08	14.600	15.340	14.600	15.260	15.039	3,807,400
2025-04-07	15.890	16.190	14.160	14.660	14.448	5,112,500
2025-04-03	15.830	17.290	15.770	16.500	16.261	4,575,400
2025-04-02	15.770	16.510	15.640	16.120	15.887	3,576,184
2025-04-01	15.730	16.040	15.580	15.820	15.591	2,221,437
2025-03-31	16.400	16.400	15.350	15.700	15.473	4,934,087
2025-03-28	17.100	17.140	16.520	16.520	16.281	3,179,600
2025-03-27	17.030	17.470	16.920	17.160	16.912	4,038,600
2025-03-26	16.900	17.530	16.760	17.180	16.931	5,207,079
2025-03-25	16.680	17.070	16.490	16.900	16.655	3,950,700
2025-03-24	16.760	17.000	16.440	16.660	16.419	2,420,300
2025-03-21	16.900	17.010	16.560	16.720	16.478	2,342,628
2025-03-20	17.090	17.090	16.850	16.910	16.665	2,074,228
2025-03-19	17.280	17.360	17.010	17.090	16.843	2,282,499
2025-03-18	17.300	17.680	17.220	17.340	17.089	3,756,300
2025-03-17	17.170	17.550	17.070	17.330	17.079	4,800,400
2025-03-14	17.380	17.480	16.950	17.180	16.931	7,024,647
2025-03-13	16.150	18.140	16.140	17.430	17.178	11,193,180
2025-03-12	16.450	16.480	16.120	16.140	15.906	2,311,100
2025-03-11	16.320	16.440	16.230	16.400	16.163	1,578,300
2025-03-10	16.270	16.640	16.220	16.460	16.222	2,615,539
2025-03-07	16.240	16.360	16.090	16.280	16.044	2,743,449
2025-03-06	16.180	16.480	16.170	16.320	16.084	3,163,774
2025-03-05	16.550	16.550	16.000	16.190	15.956	3,568,700
2025-03-04	16.980	17.150	16.400	16.750	16.507	5,936,196
2025-03-03	16.940	17.580	16.400	17.150	16.902	9,261,489
2025-02-28	16.000	16.940	15.860	16.840	16.596	8,348,780
2025-02-27	15.720	16.780	15.680	16.240	16.005	5,683,509
2025-02-26	15.480	15.750	15.480	15.720	15.492	1,830,900
2025-02-25	15.490	15.550	15.370	15.460	15.236	1,161,300
2025-02-24	15.700	15.730	15.500	15.570	15.345	1,722,000
2025-02-21	15.720	15.780	15.470	15.670	15.443	1,868,300
2025-02-20	15.440	15.670	15.370	15.650	15.423	1,922,098
2025-02-19	15.250	15.470	15.060	15.410	15.187	1,580,000
2025-02-18	15.460	15.520	15.080	15.190	14.970	1,584,498
2025-02-17	15.490	15.660	15.430	15.490	15.266	1,588,900
2025-02-14	15.350	15.520	15.350	15.460	15.236	1,325,166
2025-02-13	15.660	15.660	15.360	15.400	15.177	1,283,500
2025-02-12	15.650	15.800	15.470	15.570	15.345	1,933,411
2025-02-11	15.660	15.750	15.420	15.730	15.502	1,937,098
2025-02-10	15.500	15.670	15.400	15.660	15.433	1,744,037
2025-02-07	15.130	15.560	15.060	15.420	15.197	2,553,498
2025-02-06	14.710	15.130	14.580	15.130	14.911	2,668,000
2025-02-05	15.120	15.120	14.710	14.780	14.566	3,084,636
2025-01-27	16.020	16.020	14.950	14.950	14.734	4,651,000
2025-01-24	16.060	16.280	16.050	16.210	15.975	1,220,910
2025-01-23	16.270	16.430	16.130	16.140	15.906	1,179,610
2025-01-22	16.160	16.290	15.980	16.120	15.887	940,526
2025-01-21	16.300	16.350	16.070	16.230	15.995	843,626
2025-01-20	16.210	16.330	16.090	16.250	16.015	1,277,000

← NewerPage 7 of 21 · 1,215 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.