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
2023-04-28	69.000	70.860	69.000	70.600	53.797	4,936,121
2023-04-27	68.680	70.100	68.320	69.470	52.936	6,836,178
2023-04-26	70.010	70.010	66.510	68.440	52.152	11,883,471
2023-04-25	70.400	71.460	70.000	70.750	53.912	5,303,702
2023-04-24	71.000	71.000	70.010	70.200	53.493	3,891,661
2023-04-21	72.040	72.490	71.050	71.190	54.247	5,470,670
2023-04-20	73.240	73.470	72.000	72.040	54.895	4,876,312
2023-04-19	74.450	74.500	72.900	73.240	55.809	3,956,036
2023-04-18	73.700	74.480	73.580	74.440	56.724	5,595,485
2023-04-17	72.300	73.780	72.300	73.700	56.160	4,440,725
2023-04-14	73.920	74.180	72.900	73.120	55.718	4,063,510
2023-04-13	74.150	74.330	72.870	73.690	56.152	4,241,562
2023-04-12	75.400	75.500	74.100	74.280	56.602	5,154,792
2023-04-11	74.180	76.140	74.180	75.080	57.211	4,589,290
2023-04-10	76.500	76.620	75.420	75.700	57.684	3,781,853
2023-04-07	76.520	77.420	76.300	76.650	58.408	2,078,886
2023-04-06	78.340	78.340	76.370	76.680	58.430	3,565,867
2023-04-04	77.000	78.430	76.680	78.360	59.711	5,454,673
2023-04-03	77.190	77.480	76.450	77.200	58.827	4,779,686
2023-03-31	76.040	76.920	75.830	76.540	58.324	4,797,374
2023-03-30	75.180	75.940	74.860	75.790	57.752	4,804,312
2023-03-29	76.100	76.140	74.510	74.860	57.044	3,326,167
2023-03-28	74.140	75.450	74.140	74.940	57.105	4,259,331
2023-03-27	75.600	75.600	73.900	74.100	56.464	5,473,179
2023-03-24	73.990	75.270	73.990	74.940	57.105	3,697,359
2023-03-23	74.510	75.090	74.300	74.780	56.983	4,169,738
2023-03-22	75.580	75.680	74.420	75.100	57.226	5,748,410
2023-03-21	74.990	75.460	74.550	74.800	56.998	4,688,576
2023-03-20	74.790	75.100	73.980	74.520	56.785	3,721,589
2023-03-17	75.750	76.730	74.500	74.770	56.975	6,205,421
2023-03-16	75.110	75.850	74.810	75.440	57.486	3,377,816
2023-03-15	76.980	76.990	75.030	75.100	57.226	4,267,841
2023-03-14	76.660	77.140	75.240	75.860	57.806	3,831,520
2023-03-13	75.390	77.130	75.390	76.660	58.415	5,414,486
2023-03-10	74.900	75.940	74.780	75.250	57.341	5,112,538
2023-03-09	77.350	77.710	75.120	75.220	57.318	8,657,609
2023-03-08	77.800	77.800	77.030	77.300	58.903	4,864,617
2023-03-07	80.100	80.290	77.700	77.800	59.284	7,951,997
2023-03-06	80.680	80.880	79.710	80.480	61.326	4,948,019
2023-03-03	82.600	82.700	80.810	80.880	61.631	4,868,061
2023-03-02	81.000	82.500	81.000	81.600	62.180	4,153,376
2023-03-01	82.000	82.570	81.670	82.200	62.637	5,783,958
2023-02-28	81.700	82.700	81.200	82.180	62.621	7,293,314
2023-02-27	79.380	81.750	79.310	81.560	62.149	9,671,622
2023-02-24	80.000	80.780	79.630	79.750	60.770	5,430,013
2023-02-23	80.690	81.950	80.080	80.470	61.318	5,413,780
2023-02-22	80.590	81.300	80.240	80.690	61.486	6,505,824
2023-02-21	79.790	81.100	79.480	80.600	61.417	8,432,790
2023-02-20	78.000	80.100	77.600	79.790	60.800	7,694,217
2023-02-17	78.010	80.000	77.820	78.300	59.665	10,735,833
2023-02-16	78.620	79.460	77.560	78.060	59.482	7,850,486
2023-02-15	78.800	79.050	77.710	78.050	59.474	4,437,297
2023-02-14	78.900	79.180	78.190	78.870	60.099	4,450,871
2023-02-13	76.870	78.910	76.870	78.870	60.099	10,135,071
2023-02-10	77.700	77.860	77.000	77.700	59.208	5,859,962
2023-02-09	77.170	78.080	77.020	77.820	59.299	4,974,333
2023-02-08	78.130	78.800	77.180	77.300	58.903	5,665,483
2023-02-07	78.980	79.010	77.900	78.130	59.535	4,289,728
2023-02-06	77.970	78.600	77.130	78.600	59.893	5,838,649
2023-02-03	79.220	79.350	78.000	78.590	59.886	7,415,019

← NewerPage 15 of 21 · 1,217 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.