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
2022-11-02	64.620	66.700	64.130	66.000	50.292	14,056,901
2022-11-01	60.250	64.210	60.250	64.120	48.860	15,526,014
2022-10-31	60.500	61.110	59.460	59.680	45.476	10,225,808
2022-10-28	62.200	63.640	61.300	61.700	47.016	14,001,833
2022-10-27	65.070	66.260	63.680	63.680	48.524	17,203,099
2022-10-26	68.450	69.580	67.430	67.870	51.717	10,453,713
2022-10-25	68.750	70.560	68.350	69.140	52.685	9,243,625
2022-10-24	69.770	70.990	67.770	67.900	51.740	10,659,719
2022-10-21	71.540	72.160	70.300	70.410	53.653	8,434,546
2022-10-20	70.000	72.960	70.000	71.810	54.719	11,373,860
2022-10-19	74.030	74.770	70.740	71.030	54.125	12,907,505
2022-10-18	75.500	76.350	74.800	74.950	57.112	5,674,398
2022-10-17	75.000	76.350	74.000	75.720	57.699	7,503,632
2022-10-14	75.360	76.310	74.010	74.900	57.074	9,349,368
2022-10-13	72.000	75.820	71.500	75.350	57.417	12,643,193
2022-10-12	73.450	73.660	69.420	72.750	55.436	13,504,685
2022-10-11	73.950	75.280	72.500	73.450	55.969	14,231,897
2022-10-10	76.200	78.540	75.000	75.080	57.211	25,576,894
2022-09-30	83.950	83.950	82.200	82.820	63.109	5,199,097
2022-09-29	83.230	85.980	83.000	84.000	64.008	10,453,442
2022-09-28	81.880	84.300	81.150	83.000	63.246	8,762,378
2022-09-27	78.910	82.320	78.280	81.890	62.400	8,303,383
2022-09-26	77.670	80.400	77.570	79.700	60.732	6,325,360
2022-09-23	78.000	78.580	77.500	77.960	59.406	3,466,859
2022-09-22	78.010	79.000	77.680	78.000	59.436	3,820,427
2022-09-21	80.100	80.750	78.380	79.060	60.244	4,804,610
2022-09-20	81.850	81.850	80.230	80.780	61.555	4,415,933
2022-09-19	80.620	81.800	79.800	81.470	62.080	5,574,575
2022-09-16	81.200	81.990	80.480	80.940	61.677	7,488,676
2022-09-15	81.580	82.150	81.110	81.600	62.180	6,634,911
2022-09-14	81.000	82.300	80.540	81.900	62.408	8,086,936
2022-09-13	80.440	81.630	79.900	81.010	61.730	7,838,512
2022-09-09	76.200	79.500	75.430	79.400	60.503	13,611,185
2022-09-08	75.880	76.420	75.500	75.800	57.760	3,803,784
2022-09-07	75.480	76.220	75.230	75.650	57.646	4,880,761
2022-09-06	76.880	78.000	76.000	76.320	58.156	4,589,138
2022-09-05	77.520	78.390	75.500	76.250	58.103	7,026,357
2022-09-02	79.010	79.690	77.650	78.000	59.436	5,144,386
2022-09-01	79.710	79.890	78.440	78.610	59.901	7,650,145
2022-08-31	78.060	80.860	77.300	80.560	61.387	11,046,141
2022-08-30	78.630	79.190	76.500	78.250	59.627	6,338,160
2022-08-29	78.460	79.400	78.050	78.570	59.871	4,340,900
2022-08-26	78.300	79.860	78.020	79.160	60.320	5,742,030
2022-08-25	77.390	78.380	77.270	78.310	59.673	4,535,426
2022-08-24	78.000	78.520	77.390	77.430	59.002	5,158,866
2022-08-23	78.150	78.780	77.300	77.940	59.391	4,496,170
2022-08-22	77.200	79.500	77.200	78.330	59.688	4,235,882
2022-08-19	77.580	78.940	77.510	78.170	59.566	4,137,633
2022-08-18	79.050	79.330	77.890	78.080	59.497	3,984,800
2022-08-17	78.900	79.200	77.500	79.140	60.305	4,871,819
2022-08-16	79.000	80.380	78.750	78.900	60.122	3,952,767
2022-08-15	79.520	80.700	78.780	79.000	60.198	4,987,777
2022-08-12	78.810	80.100	78.330	79.980	60.945	4,998,876
2022-08-11	78.010	79.300	76.310	79.200	60.351	9,183,882
2022-08-10	81.900	81.900	77.340	78.030	59.459	13,946,369
2022-08-09	82.610	82.610	81.200	82.040	62.515	4,034,117
2022-08-08	82.000	83.360	81.810	82.860	63.140	4,413,226
2022-08-05	83.640	83.730	82.250	83.200	63.399	4,775,302
2022-08-04	81.650	83.090	81.010	82.700	63.018	6,269,471
2022-08-03	81.810	82.400	80.900	81.000	61.722	4,940,921

← NewerPage 17 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.