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
2025-01-17	15.900	16.200	15.830	16.150	15.916	1,382,080
2025-01-16	15.980	16.250	15.870	15.970	15.739	1,253,500
2025-01-15	16.040	16.080	15.820	15.960	15.729	1,355,500
2025-01-14	15.620	16.120	15.590	16.100	15.867	2,027,198
2025-01-13	15.380	15.670	15.180	15.580	15.354	1,403,300
2025-01-10	15.740	15.950	15.500	15.510	15.285	1,369,853
2025-01-09	16.010	16.010	15.760	15.810	15.581	1,747,800
2025-01-08	16.220	16.220	15.680	16.010	15.778	2,177,062
2025-01-07	16.320	16.420	15.980	16.220	15.985	1,952,080
2025-01-06	16.250	16.700	16.000	16.310	16.074	2,089,880
2025-01-03	17.190	17.280	16.260	16.360	16.123	2,467,172
2025-01-02	17.390	17.680	16.840	16.990	16.744	2,191,729
2024-12-31	17.890	17.890	17.390	17.390	17.138	1,382,537
2024-12-30	18.040	18.040	17.620	17.780	17.523	1,027,637
2024-12-27	17.820	18.150	17.680	18.050	17.789	1,215,219
2024-12-26	17.770	18.110	17.770	17.820	17.562	1,014,509
2024-12-25	18.330	18.350	17.730	17.910	17.651	1,742,609
2024-12-24	18.250	18.440	18.150	18.310	18.045	1,125,583
2024-12-23	18.780	18.780	18.100	18.150	17.887	2,133,100
2024-12-20	18.420	18.980	18.300	18.730	18.459	2,415,104
2024-12-19	18.300	18.670	18.180	18.420	18.153	2,281,500
2024-12-18	19.200	19.400	18.460	18.610	18.341	6,396,075
2024-12-17	19.150	19.550	18.630	19.200	18.922	5,387,036
2024-12-16	18.730	19.540	18.660	19.150	18.873	5,355,174
2024-12-13	19.050	19.070	18.610	18.830	18.557	3,177,802
2024-12-12	18.650	19.130	18.470	19.040	18.764	3,038,864
2024-12-11	18.610	18.840	18.500	18.650	18.380	2,001,900
2024-12-10	19.010	19.110	18.600	18.610	18.341	2,663,100
2024-12-09	18.620	18.760	18.300	18.420	18.153	1,374,800
2024-12-06	18.590	18.680	18.230	18.560	18.291	1,997,900
2024-12-05	18.550	18.580	18.300	18.460	18.193	1,675,200
2024-12-04	18.680	19.120	18.540	18.680	18.410	3,454,860
2024-12-03	18.500	18.840	18.330	18.680	18.410	2,228,900
2024-12-02	18.190	18.710	18.150	18.580	18.311	3,019,400
2024-11-29	17.600	18.330	17.550	18.190	17.927	2,705,800
2024-11-28	17.770	17.880	17.590	17.640	17.385	1,315,600
2024-11-27	17.310	17.740	16.960	17.720	17.463	1,930,800
2024-11-26	17.580	17.710	17.350	17.380	17.128	1,055,495
2024-11-25	17.320	17.730	17.280	17.590	17.335	1,628,266
2024-11-22	18.120	18.160	17.310	17.330	17.079	1,828,100
2024-11-21	18.070	18.260	17.950	18.110	17.848	1,637,800
2024-11-20	18.010	18.120	17.900	18.100	17.838	1,626,100
2024-11-19	17.610	18.060	17.520	18.060	17.799	1,761,400
2024-11-18	17.780	17.940	17.420	17.530	17.276	2,076,210
2024-11-15	17.840	18.010	17.600	17.630	17.375	1,678,510
2024-11-14	18.320	18.370	17.830	17.910	17.651	2,082,475
2024-11-13	18.480	18.580	18.030	18.330	18.065	1,593,000
2024-11-12	18.670	18.910	18.240	18.500	18.232	2,605,700
2024-11-11	18.600	18.680	18.360	18.650	18.380	2,163,700
2024-11-08	19.060	19.080	18.470	18.600	18.331	3,190,298
2024-11-07	18.120	18.990	17.920	18.900	18.626	3,456,100
2024-11-06	18.240	18.530	18.090	18.210	17.946	3,178,903
2024-11-05	17.560	18.180	17.500	18.180	17.917	3,040,587
2024-11-04	16.990	17.550	16.910	17.550	17.296	1,602,800
2024-11-01	17.300	17.480	16.930	17.050	16.803	2,391,300
2024-10-31	17.390	17.640	17.230	17.480	17.227	2,243,225
2024-10-30	17.550	17.620	17.110	17.390	17.138	2,738,317
2024-10-29	18.160	18.210	17.480	17.600	17.345	2,860,800
2024-10-28	17.900	18.120	17.630	18.100	17.838	2,246,008
2024-10-25	17.360	17.870	17.300	17.870	17.611	2,194,720

← NewerPage 8 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.