Foshan Haitian Flavouring and Food Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	34.400	35.170	34.000	34.210	34.210	20,301,319
2026-10-16	34.240	34.910	34.180	34.620	34.620	17,003,324
2026-10-15	34.320	34.680	33.850	34.380	34.380	12,957,247
2026-10-14	33.660	34.670	33.600	34.450	34.450	16,143,201
2026-10-13	33.890	34.100	33.610	33.790	33.790	12,150,521
2026-10-12	33.700	34.270	33.700	33.890	33.890	10,057,195
2026-10-09	33.870	34.340	33.650	33.670	33.670	14,526,149
2026-10-08	33.070	33.950	32.710	33.860	33.860	14,586,906
2026-09-30	32.780	33.350	32.660	33.170	33.170	12,207,315
2026-09-29	32.920	33.000	32.410	32.910	32.910	11,946,677
2026-09-28	33.800	33.960	32.930	32.930	32.930	16,446,020
2026-09-24	34.100	34.320	33.890	33.930	33.930	5,807,563
2026-09-23	34.220	34.670	34.100	34.270	34.270	9,402,489
2026-09-22	33.860	34.500	33.830	34.290	34.290	16,044,323
2026-09-21	33.850	33.850	33.310	33.830	33.830	14,350,399
2026-09-18	33.900	34.180	33.810	33.850	33.850	9,681,868
2026-09-17	33.770	34.040	33.700	33.890	33.890	6,226,625
2026-09-16	34.080	34.090	33.570	33.930	33.930	9,671,474
2026-09-15	34.290	34.320	33.950	34.070	34.070	6,886,837
2026-09-14	34.180	34.490	34.040	34.150	34.150	11,387,752
2026-09-11	33.800	34.240	33.360	34.180	34.180	15,025,170
2026-09-10	34.130	34.400	33.760	33.900	33.900	14,171,891
2026-09-09	34.010	34.440	33.700	34.360	34.360	14,305,518
2026-09-08	34.200	34.350	33.960	34.060	34.060	9,622,368
2026-09-07	34.390	34.630	33.900	34.200	34.200	13,360,461
2026-09-04	34.160	34.700	34.040	34.400	34.400	15,701,508
2026-09-03	33.800	34.280	33.770	34.120	34.120	12,986,941
2026-09-02	34.080	34.230	33.650	33.870	33.870	12,376,041
2026-09-01	33.600	34.070	33.550	34.000	34.000	15,730,726
2026-08-31	33.910	34.060	33.500	33.630	33.630	18,817,801
2026-08-28	33.810	34.160	33.500	34.120	34.120	26,301,316
2026-08-27	35.200	35.200	33.740	34.100	34.100	52,351,984
2026-08-26	35.890	36.410	35.800	35.930	35.930	12,764,665
2026-08-25	35.800	36.090	35.550	35.960	35.960	12,730,095
2026-08-24	35.000	35.720	34.770	35.670	35.670	15,983,932
2026-08-21	35.580	35.690	34.650	35.050	35.050	16,063,929
2026-08-20	35.300	35.880	35.270	35.750	35.750	10,839,621
2026-08-19	35.570	35.800	35.140	35.320	35.320	10,008,388
2026-08-18	35.420	35.690	35.260	35.550	35.550	10,955,411
2026-08-17	35.650	35.800	35.200	35.420	35.420	13,754,409
2026-08-14	36.170	36.170	35.750	35.820	35.820	9,329,366
2026-08-13	36.200	36.330	35.980	36.200	36.200	11,108,786
2026-08-12	36.200	36.370	35.700	36.240	36.240	9,897,105
2026-08-11	36.770	36.920	36.130	36.170	36.170	16,736,197
2026-08-10	36.360	37.120	36.200	36.780	36.780	18,571,357
2026-08-07	36.550	36.720	36.020	36.420	36.420	17,092,156
2026-08-06	37.000	37.170	36.440	36.550	36.550	16,852,504
2026-08-05	37.330	37.530	36.490	36.970	36.970	19,835,730
2026-08-04	37.860	38.090	37.180	37.330	37.330	20,157,756
2026-08-03	38.390	39.000	37.960	38.020	38.020	21,948,955
2026-07-31	37.500	38.440	37.500	38.440	38.440	20,057,141
2026-07-30	37.640	38.970	37.510	38.660	38.660	29,261,455
2026-07-29	37.010	38.040	36.920	37.640	37.640	26,965,385
2026-07-28	36.230	37.100	35.860	37.010	37.010	18,653,834
2026-07-27	35.860	36.400	35.660	36.020	36.020	13,191,575
2026-07-24	36.600	36.700	35.830	35.850	35.850	15,736,426
2026-07-23	36.250	36.690	35.970	36.650	36.650	15,125,450
2026-07-22	36.390	36.680	35.930	36.450	36.450	26,560,672
2026-07-21	36.800	37.640	36.150	36.520	36.520	32,347,750
2026-07-20	36.010	37.000	35.720	37.000	37.000	32,366,309

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.8000 CNY
2026-02-06	0.3000 CNY
2025-09-24	0.2600 CNY
2025-06-05	0.8600 CNY
2024-06-19	0.6600 CNY
2023-06-01	0.8400 CNY
2022-04-29	0.8360 CNY
2021-05-17	1.3390 CNY
2020-05-07	1.2960 CNY
2019-05-07	0.9800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.