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
2023-10-27	35.260	37.500	34.980	37.330	34.615	26,647,480
2023-10-26	34.920	35.350	34.710	35.260	32.696	9,313,911
2023-10-25	34.890	35.740	34.660	35.050	32.501	14,310,910
2023-10-24	35.070	35.240	34.300	34.590	32.075	15,651,920
2023-10-23	35.060	35.650	34.570	35.070	32.520	12,381,560
2023-10-20	35.500	35.640	35.000	35.090	32.538	12,897,010
2023-10-19	36.250	36.350	35.370	35.430	32.854	16,536,500
2023-10-18	36.280	36.760	36.200	36.480	33.827	13,307,350
2023-10-17	36.170	37.080	36.170	36.480	33.827	31,784,711
2023-10-16	38.900	38.900	35.800	35.850	33.243	48,140,879
2023-10-13	39.930	39.930	38.710	38.920	36.090	15,188,390
2023-10-12	40.730	40.760	39.820	40.110	37.193	15,821,640
2023-10-11	38.880	40.740	38.480	40.360	37.425	39,870,922
2023-10-10	38.340	39.180	38.150	38.270	35.487	18,470,779
2023-10-09	37.980	38.240	37.400	38.010	35.246	14,104,290
2023-09-28	39.130	39.240	37.880	37.990	35.227	18,750,150
2023-09-27	38.090	39.750	37.950	39.030	36.192	21,636,619
2023-09-26	38.290	39.190	37.860	37.970	35.209	13,193,900
2023-09-25	39.300	39.350	38.400	38.410	35.617	13,009,850
2023-09-22	37.810	39.300	37.600	39.300	36.442	16,075,540
2023-09-21	38.600	38.700	37.820	37.820	35.070	11,249,230
2023-09-20	38.920	39.070	38.460	38.670	35.858	6,903,578
2023-09-19	39.000	39.040	38.210	38.950	36.118	9,861,510
2023-09-18	39.000	39.530	38.620	39.060	36.220	10,700,180
2023-09-15	39.020	39.700	38.820	39.080	36.238	11,883,650
2023-09-14	39.400	39.530	38.770	39.020	36.182	11,021,300
2023-09-13	39.510	39.730	38.950	39.350	36.488	10,987,180
2023-09-12	39.000	39.300	38.750	39.200	36.349	8,264,739
2023-09-11	38.200	39.250	38.040	39.030	36.192	10,171,410
2023-09-08	39.040	39.040	38.310	38.460	35.663	9,449,648
2023-09-07	40.100	40.150	39.110	39.120	36.275	10,045,120
2023-09-06	39.810	40.200	39.540	40.080	37.165	10,398,440
2023-09-05	39.870	40.240	39.770	39.990	37.082	10,026,940
2023-09-04	39.830	40.130	39.270	40.040	37.128	19,567,680
2023-09-01	39.330	39.740	39.200	39.450	36.581	9,439,763
2023-08-31	39.660	40.160	38.940	39.100	36.257	18,711,939
2023-08-30	39.880	40.570	39.540	39.820	36.924	21,186,779
2023-08-29	39.600	40.280	39.560	40.000	37.091	17,942,680
2023-08-28	41.580	41.970	39.670	39.820	36.924	19,643,330
2023-08-25	40.080	40.550	39.910	40.080	37.165	8,887,682
2023-08-24	39.920	40.500	39.520	40.280	37.351	12,865,540
2023-08-23	40.490	40.530	39.800	39.830	36.934	11,035,240
2023-08-22	40.650	41.070	39.900	40.490	37.546	15,421,640
2023-08-21	41.350	41.470	40.600	40.600	37.648	13,034,690
2023-08-18	42.650	42.650	41.280	41.350	38.343	12,081,270
2023-08-17	42.200	42.830	41.710	42.730	39.623	12,749,540
2023-08-16	42.430	42.910	42.400	42.490	39.400	7,427,002
2023-08-15	43.600	43.600	42.400	42.730	39.623	10,364,690
2023-08-14	43.500	43.770	42.630	43.310	40.160	17,442,279
2023-08-11	46.100	46.130	44.300	44.330	41.106	14,626,810
2023-08-10	46.080	46.310	45.460	46.100	42.748	7,731,452
2023-08-09	45.740	46.480	45.400	46.240	42.877	9,283,313
2023-08-08	45.280	45.840	45.200	45.740	42.414	6,816,831
2023-08-07	45.950	46.000	45.310	45.600	42.284	10,018,460
2023-08-04	46.500	46.900	46.000	46.030	42.683	12,149,330
2023-08-03	45.500	46.380	45.500	46.310	42.942	11,206,850
2023-08-02	45.990	46.360	45.650	45.850	42.516	9,932,677
2023-08-01	46.560	47.200	45.860	46.050	42.701	21,661,420
2023-07-31	46.340	46.840	45.830	46.300	42.933	27,493,510
2023-07-28	44.440	46.140	44.180	45.750	42.423	25,544,619

← NewerPage 13 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.