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
2022-08-02	81.370	82.480	80.610	81.800	62.332	6,403,550
2022-08-01	82.010	82.050	80.370	81.370	62.004	5,371,705
2022-07-29	84.610	84.990	81.300	82.670	62.995	11,198,914
2022-07-28	84.000	85.800	83.550	85.430	65.098	7,113,285
2022-07-27	84.810	84.860	83.360	83.840	63.886	4,017,442
2022-07-26	84.990	86.540	84.680	84.920	64.709	4,526,109
2022-07-25	83.800	85.000	83.760	84.870	64.671	3,664,740
2022-07-22	83.800	85.500	83.380	84.770	64.595	4,850,534
2022-07-21	85.350	85.890	83.710	83.880	63.917	5,353,274
2022-07-20	85.600	86.990	84.600	85.590	65.220	7,952,020
2022-07-19	84.480	85.200	83.300	84.600	64.466	5,239,719
2022-07-18	83.310	84.880	81.880	84.480	64.374	6,774,909
2022-07-15	84.000	86.290	83.380	83.490	63.620	8,769,068
2022-07-14	85.100	85.660	84.000	84.650	64.504	5,263,722
2022-07-13	83.800	86.160	83.800	85.100	64.847	6,388,531
2022-07-12	84.880	85.370	84.130	84.650	64.504	5,733,854
2022-07-11	85.970	86.180	83.000	84.690	64.534	9,831,691
2022-07-08	88.180	88.690	86.600	87.090	66.363	7,405,918
2022-07-07	88.790	89.590	86.980	88.100	67.133	9,195,829
2022-07-06	89.890	90.400	89.000	90.000	68.580	9,279,118
2022-07-05	91.500	91.990	88.430	90.170	68.710	9,531,054
2022-07-04	91.800	91.980	90.010	90.650	69.076	7,629,729
2022-07-01	90.450	91.800	89.130	90.400	68.885	8,413,845
2022-06-30	86.060	91.550	85.660	90.360	68.855	14,655,186
2022-06-29	87.160	87.710	85.770	86.500	65.913	7,488,699
2022-06-28	86.610	87.600	85.390	87.090	66.363	9,139,353
2022-06-27	83.930	88.690	83.900	87.300	66.523	14,444,874
2022-06-24	84.000	84.880	82.550	84.180	64.145	9,759,741
2022-06-23	82.340	83.970	81.640	83.090	63.315	8,020,315
2022-06-22	83.600	84.980	82.470	82.470	62.842	9,146,759
2022-06-21	83.700	84.990	82.880	84.000	64.008	6,977,922
2022-06-20	83.580	84.980	83.040	83.700	63.780	8,572,930
2022-06-17	80.700	83.980	80.700	83.430	63.574	12,295,289
2022-06-16	81.340	82.980	80.720	81.200	61.875	9,309,818
2022-06-15	79.310	82.980	79.200	81.250	61.913	13,593,101
2022-06-14	77.900	79.850	77.780	79.800	60.808	7,737,499
2022-06-13	78.300	79.640	77.880	78.520	59.833	9,454,399
2022-06-10	77.860	80.120	77.650	79.960	60.930	10,550,688
2022-06-09	81.020	81.720	78.580	78.750	60.008	11,398,533
2022-06-08	80.250	82.690	79.180	81.800	62.332	15,081,414
2022-06-07	75.000	81.000	74.550	80.250	61.151	22,945,017
2022-06-06	74.500	75.880	72.820	75.780	57.745	9,929,703
2022-06-02	74.980	75.580	74.510	74.840	57.028	7,997,047
2022-06-01	77.700	77.700	75.340	75.920	57.851	8,637,441
2022-05-31	74.490	76.980	73.410	76.640	58.400	14,805,594
2022-05-30	72.700	74.480	72.530	74.050	56.426	11,431,720
2022-05-27	73.480	74.310	72.530	72.700	55.398	7,690,251
2022-05-26	73.200	73.500	71.550	72.850	55.512	9,503,576
2022-05-25	73.700	74.400	73.010	73.550	56.045	6,670,552
2022-05-24	72.910	74.200	72.900	73.470	55.984	7,507,326
2022-05-23	75.500	75.560	73.500	73.690	56.152	8,563,437
2022-05-20	73.870	74.980	73.200	74.860	57.044	11,086,340
2022-05-19	73.380	73.600	72.400	73.120	55.718	5,279,092
2022-05-18	74.160	74.500	73.500	74.140	56.495	6,168,118
2022-05-17	73.380	74.400	71.790	74.400	56.693	8,674,071
2022-05-16	75.800	76.260	73.100	73.380	55.916	14,175,365
2022-05-13	76.490	77.880	75.500	76.000	57.912	8,013,428
2022-05-12	75.700	76.660	75.530	76.080	57.973	7,452,594
2022-05-11	76.100	77.210	75.230	76.470	58.270	13,122,077
2022-05-10	77.130	77.130	75.200	76.110	57.996	7,893,172

← NewerPage 18 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.