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
2024-10-24	17.430	17.590	17.210	17.280	17.030	1,863,200
2024-10-23	17.420	17.620	17.210	17.450	17.197	2,162,247
2024-10-22	17.370	17.390	17.080	17.350	17.099	2,159,400
2024-10-21	17.400	17.570	17.010	17.210	16.961	2,931,700
2024-10-18	16.500	17.610	16.360	17.160	16.912	3,569,400
2024-10-17	16.610	16.800	16.370	16.410	16.172	2,091,000
2024-10-16	16.610	16.900	16.360	16.470	16.232	2,301,684
2024-10-15	17.100	17.250	16.700	16.750	16.507	2,170,800
2024-10-14	16.960	17.200	16.470	17.140	16.772	3,024,475
2024-10-11	18.150	18.150	16.610	16.860	16.498	3,293,908
2024-10-10	18.580	18.890	17.870	18.020	17.633	3,450,798
2024-10-09	19.830	20.080	18.130	18.220	17.828	5,489,155
2024-10-08	22.020	22.020	19.250	20.330	19.893	9,064,552
2024-09-30	17.300	18.830	17.000	18.670	18.269	7,151,720
2024-09-27	16.200	16.990	16.160	16.650	16.292	3,545,958
2024-09-26	15.110	15.990	15.070	15.980	15.637	2,810,799
2024-09-25	14.880	15.450	14.870	15.110	14.785	2,255,529
2024-09-24	14.490	14.860	14.310	14.850	14.531	2,247,900
2024-09-23	14.280	14.450	14.160	14.270	13.963	814,700
2024-09-20	14.790	14.850	14.220	14.340	14.032	2,785,588
2024-09-19	14.790	15.220	14.660	14.860	14.541	3,008,242
2024-09-18	15.050	15.220	14.580	14.650	14.335	1,418,050
2024-09-13	15.250	15.340	15.060	15.100	14.775	974,700
2024-09-12	15.310	15.450	15.210	15.270	14.942	1,368,000
2024-09-11	15.990	15.990	15.000	15.320	14.991	2,300,650
2024-09-10	15.150	15.450	14.940	15.320	14.991	2,024,259
2024-09-09	15.280	15.530	15.060	15.150	14.824	2,378,342
2024-09-06	16.320	16.890	15.210	15.300	14.971	8,302,219
2024-09-05	15.770	16.450	15.360	16.360	16.008	5,730,552
2024-09-04	14.970	15.810	14.970	15.660	15.323	3,959,236
2024-09-03	15.910	15.950	15.300	15.460	15.128	3,980,784
2024-09-02	15.320	15.510	15.210	15.260	14.932	1,588,408
2024-08-30	14.880	15.580	14.880	15.340	15.010	2,943,298
2024-08-29	14.980	15.110	14.740	14.900	14.580	2,504,800
2024-08-28	14.810	15.160	14.700	14.980	14.658	1,226,500
2024-08-27	15.050	15.120	14.880	14.960	14.638	645,491
2024-08-26	14.900	15.180	14.790	15.050	14.727	638,280
2024-08-23	14.890	15.030	14.800	14.880	14.560	861,191
2024-08-22	15.090	15.250	14.880	14.940	14.619	1,178,398
2024-08-21	15.150	15.240	15.050	15.090	14.766	736,800
2024-08-20	15.370	15.500	15.100	15.160	14.834	1,161,326
2024-08-19	15.360	15.600	15.310	15.370	15.040	1,259,200
2024-08-16	15.490	15.880	15.350	15.520	15.186	2,614,575
2024-08-15	15.600	15.750	15.180	15.410	15.079	3,411,258
2024-08-14	15.250	15.780	15.110	15.320	14.991	2,917,161
2024-08-13	15.100	15.220	14.960	15.220	14.893	755,153
2024-08-12	15.040	15.190	14.930	15.140	14.815	1,089,094
2024-08-09	15.290	15.360	15.000	15.010	14.687	943,600
2024-08-08	15.020	15.300	14.980	15.180	14.854	1,164,700
2024-08-07	15.120	15.130	14.880	15.020	14.697	843,500
2024-08-06	14.900	15.150	14.850	15.120	14.795	1,314,600
2024-08-05	14.900	15.200	14.790	14.830	14.511	2,120,000
2024-08-02	15.080	15.230	14.850	14.970	14.648	871,500
2024-08-01	15.390	15.420	15.010	15.080	14.756	1,219,600
2024-07-31	14.420	15.300	14.420	15.250	14.922	1,594,600
2024-07-30	14.600	14.600	14.310	14.530	14.218	726,500
2024-07-29	14.680	14.680	14.410	14.440	14.130	681,700
2024-07-26	14.380	14.660	14.380	14.630	14.316	785,900
2024-07-25	14.120	14.500	14.080	14.410	14.100	867,100
2024-07-24	14.410	14.410	14.040	14.180	13.875	1,245,700

← NewerPage 9 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.