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
2022-05-09	76.110	76.650	75.110	76.650	58.408	4,619,765
2022-05-06	78.000	78.000	76.000	76.100	57.988	6,075,296
2022-05-05	81.520	81.550	77.820	78.580	59.878	13,363,373
2022-04-29	82.300	83.080	80.000	81.520	62.119	11,497,498
2022-04-28	90.570	90.880	88.560	90.880	62.376	8,283,475
2022-04-27	92.010	93.360	89.040	90.570	62.163	11,518,581
2022-04-26	88.910	92.500	88.320	92.170	63.262	11,712,118
2022-04-25	88.700	91.710	88.010	88.200	60.537	9,442,994
2022-04-22	89.630	90.920	88.320	89.390	61.354	4,366,437
2022-04-21	91.090	92.880	90.400	91.010	62.465	7,351,083
2022-04-20	88.680	92.220	87.430	91.570	62.850	8,769,508
2022-04-19	90.450	90.880	88.100	88.670	60.859	5,120,740
2022-04-18	90.000	91.660	88.940	90.490	62.109	4,031,554
2022-04-15	90.500	91.790	89.430	90.360	62.019	5,393,445
2022-04-14	86.160	90.900	85.560	90.890	62.383	10,118,792
2022-04-13	84.000	86.410	84.000	86.160	59.137	3,636,917
2022-04-12	84.880	86.510	83.880	86.210	59.171	5,953,426
2022-04-11	85.300	85.880	83.020	84.000	57.654	5,099,847
2022-04-08	85.820	86.480	85.050	85.300	58.546	3,703,042
2022-04-07	86.200	87.590	85.510	86.070	59.075	3,913,350
2022-04-06	86.430	87.670	85.200	87.000	59.713	6,878,668
2022-04-01	87.600	89.870	86.000	88.410	60.681	5,113,588
2022-03-31	88.100	89.470	87.000	87.420	60.001	4,664,946
2022-03-30	84.460	88.200	83.980	88.180	60.523	8,757,946
2022-03-29	85.000	85.590	84.290	84.450	57.963	5,196,379
2022-03-28	86.500	86.770	84.200	86.000	59.027	10,021,306
2022-03-25	90.000	91.480	88.080	88.080	60.454	7,212,073
2022-03-24	89.780	90.140	88.280	90.000	61.772	4,473,590
2022-03-23	91.010	91.450	89.600	89.900	61.704	4,579,789
2022-03-22	89.520	90.090	88.500	89.670	61.546	3,607,548
2022-03-21	92.500	92.530	88.880	89.450	61.395	7,626,047
2022-03-18	92.950	93.570	91.280	92.040	63.172	21,957,414
2022-03-17	90.000	93.190	88.730	92.950	63.797	8,594,830
2022-03-16	87.790	89.000	85.110	88.550	60.777	7,714,762
2022-03-15	88.680	89.750	85.100	86.850	59.610	8,039,586
2022-03-14	92.000	92.450	88.800	88.800	60.949	7,617,202
2022-03-11	91.390	93.220	89.030	93.000	63.831	6,459,906
2022-03-10	92.910	93.300	90.830	91.380	62.719	6,222,007
2022-03-09	93.000	93.860	87.520	90.480	62.102	10,653,811
2022-03-08	99.000	99.500	92.700	93.000	63.831	10,483,219
2022-03-07	102.18	102.49	97.500	97.830	67.146	7,636,503
2022-03-04	101.36	102.49	100.01	102.18	70.132	5,268,389
2022-03-03	101.12	102.38	100.49	101.38	69.583	3,987,946
2022-03-02	101.70	102.50	100.67	101.00	69.322	5,090,365
2022-03-01	98.900	102.10	98.640	101.70	69.803	8,595,765
2022-02-28	97.480	99.000	96.200	99.000	67.949	5,967,195
2022-02-25	95.450	99.480	95.250	97.430	66.872	6,929,457
2022-02-24	95.800	97.500	95.000	95.550	65.582	5,358,920
2022-02-23	96.180	97.200	95.010	96.810	66.446	4,874,756
2022-02-22	99.100	99.100	96.110	96.800	66.439	5,155,489
2022-02-21	98.000	99.990	97.220	99.460	68.265	6,092,049
2022-02-18	96.030	98.100	95.300	97.880	67.181	3,901,402
2022-02-17	97.290	97.800	96.350	96.920	66.522	3,001,107
2022-02-16	97.340	98.000	95.600	97.280	66.769	4,379,553
2022-02-15	96.000	98.100	95.600	97.350	66.817	5,223,902
2022-02-14	93.500	96.000	93.000	96.000	65.890	6,307,684
2022-02-11	95.590	95.590	94.050	94.790	65.060	5,106,572
2022-02-10	96.220	96.220	93.800	95.710	65.691	6,116,273
2022-02-09	95.590	96.300	95.000	95.830	65.774	5,253,365
2022-02-08	95.200	95.980	93.030	95.500	65.547	7,433,166

← NewerPage 19 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.