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
2024-04-25	37.710	38.180	37.230	38.060	35.292	6,310,757
2024-04-24	38.430	38.450	37.520	37.710	34.968	5,910,895
2024-04-23	38.300	38.450	37.660	37.970	35.209	6,297,066
2024-04-22	37.180	38.230	36.890	38.000	35.237	9,112,930
2024-04-19	37.540	37.680	36.710	37.190	34.486	7,246,768
2024-04-18	37.200	38.450	36.880	37.680	34.940	10,742,880
2024-04-17	36.570	37.350	36.360	37.270	34.560	8,869,848
2024-04-16	36.710	37.540	36.420	36.540	33.883	11,435,910
2024-04-15	36.100	37.020	36.020	36.850	34.170	9,607,751
2024-04-12	36.900	37.320	36.000	36.160	33.530	9,684,276
2024-04-11	37.000	37.300	36.650	36.890	34.207	7,124,338
2024-04-10	37.940	37.980	37.210	37.400	34.680	6,440,697
2024-04-09	37.960	38.200	37.360	37.940	35.181	8,073,977
2024-04-08	38.500	38.540	37.810	37.870	35.116	8,354,239
2024-04-03	38.610	39.110	38.400	38.550	35.747	6,492,122
2024-04-02	39.810	39.890	38.600	38.790	35.969	9,806,806
2024-04-01	39.390	40.350	39.380	39.790	36.896	8,016,301
2024-03-29	39.550	40.000	39.200	39.410	36.544	3,995,244
2024-03-28	39.430	40.200	38.930	39.580	36.702	12,640,960
2024-03-27	40.630	40.900	40.000	40.050	37.138	7,095,225
2024-03-26	40.100	41.000	39.860	41.000	38.018	8,680,440
2024-03-25	40.010	40.480	39.380	39.630	36.748	6,080,061
2024-03-22	40.670	40.770	39.410	39.830	36.934	9,398,224
2024-03-21	40.930	41.200	40.490	40.780	37.814	6,887,130
2024-03-20	40.700	40.800	40.350	40.580	37.629	5,098,344
2024-03-19	40.980	41.290	40.480	40.710	37.750	7,046,188
2024-03-18	40.990	41.380	40.550	41.150	38.158	8,219,841
2024-03-15	41.110	41.680	40.550	41.000	38.018	8,279,168
2024-03-14	41.690	42.000	41.130	41.220	38.222	6,331,144
2024-03-13	42.100	42.600	41.240	41.730	38.695	11,630,450
2024-03-12	40.000	42.300	39.940	42.170	39.103	19,510,221
2024-03-11	39.190	40.200	39.160	40.000	37.091	8,904,882
2024-03-08	39.380	39.770	38.860	39.120	36.275	6,046,807
2024-03-07	40.000	40.300	39.300	39.360	36.498	8,740,237
2024-03-06	40.940	41.220	40.000	40.000	37.091	8,343,862
2024-03-05	39.890	40.980	39.720	40.940	37.963	11,922,090
2024-03-04	40.250	40.300	39.470	39.960	37.054	8,891,969
2024-03-01	40.500	40.720	40.100	40.390	37.453	9,673,626
2024-02-29	40.410	41.000	40.330	40.660	37.703	8,731,601
2024-02-28	40.290	41.380	40.020	40.410	37.471	12,652,940
2024-02-27	39.900	40.320	39.700	40.290	37.360	9,487,893
2024-02-26	41.280	41.480	40.200	40.220	37.295	13,637,350
2024-02-23	41.290	41.740	40.700	41.480	38.464	15,120,340
2024-02-22	39.700	41.370	39.350	41.280	38.278	19,590,000
2024-02-21	37.480	39.950	37.410	39.600	36.720	26,134,430
2024-02-20	37.980	38.230	37.500	37.810	35.060	9,675,195
2024-02-19	37.980	38.250	37.510	37.780	35.033	14,037,460
2024-02-08	37.500	37.940	36.950	37.360	34.643	13,093,990
2024-02-07	36.900	37.530	36.510	37.530	34.801	17,084,100
2024-02-06	35.000	36.800	34.750	36.790	34.115	18,093,789
2024-02-05	34.280	35.300	33.650	35.100	32.548	15,523,740
2024-02-02	34.560	35.080	33.500	34.640	32.121	10,598,240
2024-02-01	34.100	34.670	33.860	34.400	31.898	9,898,011
2024-01-31	34.910	35.030	33.860	33.930	31.463	10,208,090
2024-01-30	34.900	35.200	34.390	34.990	32.446	10,097,880
2024-01-29	35.450	35.840	34.850	35.100	32.548	8,918,031
2024-01-26	35.480	35.780	35.220	35.680	33.085	9,755,777
2024-01-25	36.020	36.040	35.400	35.820	33.215	9,901,315
2024-01-24	35.680	36.090	34.920	35.630	33.039	12,431,980
2024-01-23	34.800	35.420	34.510	35.160	32.603	11,962,840

← NewerPage 11 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.