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
2024-01-22	35.060	35.300	34.500	35.200	32.640	14,655,020
2024-01-19	34.400	35.220	34.380	35.000	32.455	14,990,090
2024-01-18	33.750	34.800	33.020	34.700	32.177	17,007,670
2024-01-17	34.360	34.370	33.700	33.700	31.249	10,249,950
2024-01-16	34.200	34.430	33.900	34.360	31.861	9,647,861
2024-01-15	34.300	34.850	34.120	34.310	31.815	8,798,951
2024-01-12	34.580	35.010	34.310	34.540	32.028	7,288,921
2024-01-11	34.700	35.100	34.250	34.860	32.325	9,406,051
2024-01-10	34.350	35.380	34.200	34.820	32.288	9,208,188
2024-01-09	34.510	35.080	34.180	34.610	32.093	8,039,805
2024-01-08	34.930	35.080	34.350	34.510	32.000	8,961,089
2024-01-05	35.810	36.010	34.720	34.950	32.408	13,088,690
2024-01-04	37.040	37.040	35.560	35.810	33.206	11,610,770
2024-01-03	37.140	37.500	36.810	37.050	34.356	6,730,273
2024-01-02	37.950	38.030	37.130	37.220	34.513	9,173,511
2023-12-29	37.930	38.160	37.700	37.950	35.190	8,673,850
2023-12-28	36.530	38.260	36.250	37.860	35.107	18,377,000
2023-12-27	36.150	36.450	35.810	36.280	33.642	7,559,401
2023-12-26	36.290	36.290	35.750	36.200	33.568	6,035,085
2023-12-25	35.820	36.540	35.490	36.300	33.660	12,309,830
2023-12-22	35.450	36.090	34.890	35.820	33.215	16,567,750
2023-12-21	33.780	35.460	33.700	35.190	32.631	18,830,789
2023-12-20	34.340	34.600	33.960	33.960	31.490	8,770,000
2023-12-19	34.580	34.700	34.100	34.340	31.843	7,571,813
2023-12-18	34.480	34.900	34.350	34.550	32.038	7,062,391
2023-12-15	35.050	35.330	34.610	34.690	32.167	8,629,844
2023-12-14	35.250	35.610	34.780	34.830	32.297	7,361,322
2023-12-13	36.410	36.550	35.000	35.000	32.455	15,294,670
2023-12-12	36.530	36.600	36.140	36.570	33.911	7,324,261
2023-12-11	36.250	36.880	35.440	36.720	34.050	11,964,760
2023-12-08	36.300	36.880	36.210	36.350	33.707	6,089,616
2023-12-07	36.180	36.600	35.930	36.390	33.744	7,674,042
2023-12-06	36.610	37.000	36.390	36.400	33.753	9,660,533
2023-12-05	36.720	37.510	36.550	36.700	34.031	12,445,120
2023-12-04	37.340	37.430	36.630	36.750	34.078	9,120,810
2023-12-01	38.010	38.190	36.800	37.320	34.606	15,950,740
2023-11-30	37.980	38.380	37.430	38.110	35.339	11,985,410
2023-11-29	38.150	38.160	37.580	37.810	35.060	6,502,329
2023-11-28	37.480	38.080	37.300	37.980	35.218	8,713,739
2023-11-27	37.960	37.960	37.100	37.490	34.764	10,057,350
2023-11-24	38.030	38.280	37.860	37.980	35.218	7,387,913
2023-11-23	37.940	38.100	37.520	37.910	35.153	6,269,128
2023-11-22	38.150	38.370	37.920	38.000	35.237	7,274,811
2023-11-21	38.650	38.970	38.150	38.230	35.450	9,120,098
2023-11-20	38.100	38.860	37.610	38.410	35.617	8,690,213
2023-11-17	38.690	38.690	37.720	38.100	35.329	8,481,900
2023-11-16	39.010	39.010	38.220	38.350	35.561	9,053,944
2023-11-15	38.620	39.150	38.520	39.150	36.303	12,748,330
2023-11-14	38.320	38.850	38.210	38.350	35.561	7,383,769
2023-11-13	38.360	38.610	37.950	38.250	35.468	7,083,765
2023-11-10	38.260	38.530	38.130	38.360	35.570	6,541,115
2023-11-09	37.900	38.800	37.780	38.510	35.710	12,622,370
2023-11-08	38.010	38.320	37.770	38.020	35.255	10,134,430
2023-11-07	37.760	38.330	37.570	38.100	35.329	10,402,300
2023-11-06	37.530	37.980	37.390	37.940	35.181	12,090,930
2023-11-03	36.830	38.000	36.700	37.530	34.801	10,074,230
2023-11-02	37.300	37.360	36.730	36.860	34.180	10,364,490
2023-11-01	38.000	38.150	37.020	37.150	34.448	11,651,620
2023-10-31	37.810	37.830	37.010	37.650	34.912	14,935,490
2023-10-30	36.950	38.000	36.810	37.870	35.116	16,578,590

← NewerPage 12 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.