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
2024-07-24	34.430	34.580	33.760	33.970	32.088	7,600,303
2024-07-23	35.700	35.760	34.420	34.420	32.513	10,076,970
2024-07-22	36.370	36.400	35.560	35.700	33.722	10,004,840
2024-07-19	35.780	36.370	35.440	36.270	34.260	13,361,040
2024-07-18	35.000	35.860	34.900	35.780	33.797	14,910,070
2024-07-17	34.100	35.150	33.950	35.100	33.155	12,928,270
2024-07-16	34.180	34.650	34.110	34.250	32.352	6,781,312
2024-07-15	34.530	34.850	34.100	34.340	32.437	5,268,181
2024-07-12	35.100	35.120	34.360	34.640	32.721	6,414,712
2024-07-11	34.440	35.170	34.220	34.590	32.673	10,068,050
2024-07-10	33.680	34.370	33.500	34.130	32.239	8,636,292
2024-07-09	33.400	33.930	33.180	33.840	31.965	9,059,044
2024-07-08	33.500	33.680	33.270	33.340	31.493	6,774,483
2024-07-05	34.220	34.300	33.520	33.710	31.842	9,983,709
2024-07-04	34.250	35.000	33.970	34.220	32.324	10,152,250
2024-07-03	34.070	34.350	33.780	34.150	32.258	7,396,459
2024-07-02	34.120	34.480	34.050	34.150	32.258	8,691,279
2024-07-01	34.380	34.540	34.000	34.400	32.494	6,721,631
2024-06-28	34.820	35.040	34.300	34.470	32.560	8,687,349
2024-06-27	34.880	35.080	34.430	34.880	32.947	8,289,295
2024-06-26	35.260	35.310	34.320	34.930	32.994	10,758,850
2024-06-25	35.380	35.670	35.050	35.260	33.306	8,895,635
2024-06-24	34.800	35.790	34.040	35.380	33.420	17,062,590
2024-06-21	34.660	34.750	34.000	34.350	32.447	10,777,560
2024-06-20	34.950	35.210	34.620	34.670	32.749	6,099,494
2024-06-19	35.500	35.500	34.920	35.020	33.079	6,074,442
2024-06-18	36.030	36.320	35.780	36.020	33.401	6,773,446
2024-06-17	35.860	36.070	35.650	35.960	33.345	6,724,668
2024-06-14	35.400	36.070	35.070	35.940	33.326	10,436,320
2024-06-13	35.530	35.580	35.250	35.410	32.835	5,781,544
2024-06-12	35.300	35.790	35.300	35.530	32.946	6,682,905
2024-06-11	35.380	35.570	35.050	35.350	32.779	6,068,227
2024-06-07	35.950	36.150	35.300	35.460	32.881	7,824,887
2024-06-06	36.040	36.330	35.650	35.740	33.141	7,959,279
2024-06-05	36.180	36.420	35.950	36.020	33.401	6,310,257
2024-06-04	35.570	36.180	35.510	36.030	33.410	7,549,310
2024-06-03	35.800	35.900	35.300	35.600	33.011	8,337,145
2024-05-31	36.390	36.480	35.800	35.800	33.197	7,861,163
2024-05-30	36.050	36.390	35.900	36.120	33.493	7,558,304
2024-05-29	35.810	36.180	35.810	36.000	33.382	5,789,907
2024-05-28	36.150	36.180	35.720	35.810	33.206	7,350,511
2024-05-27	36.020	36.240	35.590	36.210	33.577	11,507,570
2024-05-24	36.770	36.880	36.010	36.010	33.391	17,869,619
2024-05-23	37.700	37.780	37.000	37.090	34.393	10,989,340
2024-05-22	38.560	38.560	37.740	37.910	35.153	13,508,660
2024-05-21	38.300	38.960	37.840	38.960	36.127	8,192,001
2024-05-20	38.000	38.850	38.000	38.350	35.561	13,006,730
2024-05-17	37.500	38.040	37.230	38.000	35.237	10,300,260
2024-05-16	38.000	38.050	37.280	37.500	34.773	9,896,898
2024-05-15	38.280	38.500	37.860	37.900	35.144	5,388,410
2024-05-14	38.640	38.910	38.210	38.300	35.515	8,423,101
2024-05-13	38.610	38.820	38.160	38.640	35.830	6,273,493
2024-05-10	38.990	39.360	38.500	38.850	36.025	6,980,230
2024-05-09	39.080	39.280	38.710	38.930	36.099	9,763,016
2024-05-08	39.680	39.760	38.950	39.090	36.247	7,409,073
2024-05-07	39.460	39.900	39.090	39.730	36.841	8,239,089
2024-05-06	39.910	40.390	39.330	39.680	36.794	11,245,700
2024-04-30	39.540	39.840	39.090	39.260	36.405	7,982,849
2024-04-29	39.200	40.370	39.020	39.570	36.692	14,900,390
2024-04-26	37.850	39.070	37.810	38.840	36.016	10,245,900

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.