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
2023-02-02	79.450	79.890	78.510	79.880	60.869	7,289,057
2023-02-01	79.380	79.760	78.310	79.240	60.381	6,380,965
2023-01-31	81.040	81.390	79.300	79.340	60.457	8,205,363
2023-01-30	82.920	82.920	79.800	80.290	61.181	12,092,537
2023-01-20	80.880	81.180	79.210	79.740	60.762	10,149,809
2023-01-19	83.060	83.180	80.110	80.650	61.456	13,465,889
2023-01-18	84.300	84.980	82.750	83.060	63.292	8,155,947
2023-01-17	84.780	85.000	83.850	84.500	64.389	7,410,634
2023-01-16	82.350	86.000	82.350	85.080	64.831	11,889,495
2023-01-13	79.050	82.310	79.000	82.310	62.721	13,629,329
2023-01-12	79.600	79.620	78.440	79.000	60.198	4,737,545
2023-01-11	80.150	80.400	78.800	78.900	60.122	4,827,879
2023-01-10	80.150	80.490	79.240	80.150	61.075	6,117,839
2023-01-09	80.590	80.870	78.640	80.230	61.136	8,364,474
2023-01-06	79.650	79.900	78.540	79.300	60.427	6,336,277
2023-01-05	78.540	80.490	77.130	79.960	60.930	9,614,856
2023-01-04	77.490	77.900	77.000	77.000	58.674	4,692,548
2023-01-03	78.960	78.960	77.000	77.690	59.200	7,218,279
2022-12-30	78.830	80.000	78.320	79.600	60.655	5,657,317
2022-12-29	79.710	79.990	78.000	78.830	60.069	5,229,378
2022-12-28	80.010	80.410	79.010	80.310	61.197	6,169,060
2022-12-27	80.460	80.780	79.420	79.680	60.716	4,445,301
2022-12-26	80.580	82.500	79.400	79.540	60.610	4,607,595
2022-12-23	78.150	80.980	77.200	80.570	61.395	7,051,290
2022-12-22	78.910	79.480	77.850	78.390	59.733	4,578,472
2022-12-21	78.780	78.930	77.840	78.260	59.634	4,255,822
2022-12-20	79.790	80.030	77.100	77.920	59.375	5,194,959
2022-12-19	80.780	80.980	79.800	80.080	61.021	3,412,757
2022-12-16	80.140	80.830	79.660	80.790	61.562	5,278,261
2022-12-15	81.410	81.420	79.450	80.120	61.052	4,939,849
2022-12-14	80.500	81.750	79.500	81.600	62.180	6,152,695
2022-12-13	79.990	81.160	78.580	80.460	61.311	6,673,666
2022-12-12	79.880	80.450	78.620	79.750	60.770	5,708,189
2022-12-09	79.760	80.580	78.060	80.200	61.113	9,705,805
2022-12-08	81.550	81.600	79.530	80.000	60.960	7,498,253
2022-12-07	80.210	82.790	79.250	81.800	62.332	13,362,461
2022-12-06	75.990	80.500	75.880	80.010	60.968	13,917,497
2022-12-05	76.810	76.980	75.670	76.510	58.301	10,124,637
2022-12-02	73.460	75.500	73.360	75.350	57.417	11,164,466
2022-12-01	72.500	74.900	72.200	74.100	56.464	17,038,987
2022-11-30	70.970	70.970	69.820	70.360	53.615	6,681,951
2022-11-29	70.830	71.880	70.250	70.550	53.759	11,007,986
2022-11-28	68.060	70.290	67.350	70.190	53.485	8,663,301
2022-11-25	70.150	70.630	69.750	70.030	53.363	3,835,143
2022-11-24	71.550	72.000	69.930	70.150	53.455	4,995,817
2022-11-23	71.500	71.900	70.500	70.500	53.721	5,513,553
2022-11-22	72.840	73.390	70.660	71.070	54.156	5,300,811
2022-11-21	71.700	72.170	70.000	72.100	54.940	6,939,202
2022-11-18	73.730	73.730	71.880	71.900	54.788	8,171,460
2022-11-17	73.280	73.960	72.350	73.340	55.885	4,718,673
2022-11-16	72.500	74.440	72.500	73.280	55.840	7,935,043
2022-11-15	72.500	73.690	72.220	72.680	55.382	8,375,990
2022-11-14	73.650	74.000	72.300	72.700	55.398	10,403,734
2022-11-11	72.800	73.560	70.950	72.200	55.017	11,687,366
2022-11-10	68.850	71.280	68.500	70.690	53.866	8,215,095
2022-11-09	70.550	70.590	68.800	69.220	52.746	6,036,736
2022-11-08	72.600	72.900	70.260	70.760	53.919	6,754,053
2022-11-07	68.390	74.320	68.000	72.610	55.329	18,468,559
2022-11-04	66.150	69.980	65.900	69.800	53.188	15,789,474
2022-11-03	66.370	66.690	65.300	66.380	50.582	7,444,686

← NewerPage 16 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.