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
2026-07-17	36.100	36.630	35.790	36.000	36.000	28,666,779
2026-07-16	35.550	36.400	35.450	36.320	36.320	29,544,414
2026-07-15	34.420	36.000	34.260	35.550	35.550	29,052,383
2026-07-14	34.260	34.900	34.170	34.560	34.560	20,778,492
2026-07-13	33.400	34.630	33.300	34.400	34.400	22,486,707
2026-07-10	33.270	34.070	32.970	33.720	33.720	17,662,115
2026-07-09	33.850	33.870	33.180	33.330	33.330	15,603,568
2026-07-08	33.910	34.300	33.520	34.100	34.100	16,454,111
2026-07-07	34.360	34.600	33.830	34.110	34.110	15,581,930
2026-07-06	34.000	34.770	33.560	34.360	34.360	20,099,584
2026-07-03	33.980	34.480	33.810	34.010	34.010	22,494,828
2026-07-02	33.320	34.140	33.250	33.560	33.560	20,899,373
2026-07-01	33.160	33.800	32.630	33.480	33.480	23,261,672
2026-06-30	34.060	34.280	32.840	33.160	33.160	27,247,621
2026-06-29	32.970	34.580	32.530	34.080	34.080	32,788,719
2026-06-26	33.800	34.150	32.930	32.980	32.980	21,080,023
2026-06-25	34.700	34.700	33.460	33.920	33.920	34,020,512
2026-06-24	34.500	36.280	33.830	35.010	35.010	47,662,754
2026-06-23	34.500	35.430	33.960	34.180	34.180	45,736,047
2026-06-22	32.280	33.650	31.600	33.040	33.040	23,616,016
2026-06-18	33.100	33.270	32.410	32.440	32.440	23,277,461
2026-06-17	33.730	33.990	33.270	33.320	33.320	12,605,150
2026-06-16	34.030	34.160	33.640	33.790	33.790	13,123,390
2026-06-15	34.690	35.080	34.040	34.140	34.140	20,091,289
2026-06-12	35.000	35.680	34.780	35.530	34.730	19,686,971
2026-06-11	34.900	35.400	34.600	35.170	34.378	13,392,010
2026-06-10	34.770	35.560	34.660	35.100	34.310	17,471,359
2026-06-09	34.070	35.000	33.870	34.890	34.104	22,649,584
2026-06-08	33.810	34.120	33.370	34.070	33.303	16,939,039
2026-06-05	33.840	34.350	33.840	34.030	33.264	13,827,560
2026-06-04	34.120	34.330	33.800	33.800	33.039	15,218,500
2026-06-03	34.490	34.600	33.800	34.400	33.625	24,240,010
2026-06-02	35.500	36.090	34.350	34.680	33.899	41,350,168
2026-06-01	35.800	35.990	35.490	35.710	34.906	22,074,199
2026-05-29	35.290	36.350	35.000	35.920	35.111	31,138,000
2026-05-28	35.800	35.800	35.010	35.290	34.495	17,577,180
2026-05-27	35.680	36.350	34.930	35.850	35.043	24,478,480
2026-05-26	35.660	36.050	35.370	35.630	34.828	16,470,480
2026-05-25	35.290	35.940	34.930	35.650	34.847	19,752,910
2026-05-22	35.370	35.500	34.880	35.290	34.495	16,227,680
2026-05-21	35.880	36.130	35.290	35.340	34.544	16,996,631
2026-05-20	36.120	36.390	35.860	35.880	35.072	14,507,880
2026-05-19	36.350	36.990	36.120	36.190	35.375	14,387,270
2026-05-18	36.810	36.810	36.170	36.380	35.561	14,319,360
2026-05-15	37.200	37.330	36.730	36.810	35.981	15,357,130
2026-05-14	37.710	37.950	37.330	37.350	36.509	14,089,590
2026-05-13	37.720	38.230	37.490	37.740	36.890	13,286,070
2026-05-12	38.180	38.450	37.820	37.840	36.988	15,143,930
2026-05-11	38.120	38.280	37.760	38.150	37.291	22,376,570
2026-05-08	38.680	38.780	38.090	38.180	37.320	16,427,609
2026-05-07	38.710	39.010	38.520	38.730	37.858	21,748,500
2026-05-06	38.640	39.060	38.340	38.740	37.868	23,228,760
2026-04-30	39.000	39.160	38.410	38.640	37.770	18,464,920
2026-04-29	39.370	39.790	38.800	39.270	38.386	17,053,330
2026-04-28	40.200	40.590	39.190	39.260	38.376	15,756,160
2026-04-27	39.850	40.420	39.590	39.850	38.953	12,356,400
2026-04-24	39.800	40.490	39.800	39.920	39.021	11,977,050
2026-04-23	39.650	40.030	39.050	39.580	38.689	15,061,100
2026-04-22	40.750	40.980	39.710	39.830	38.933	15,228,720
2026-04-21	40.410	41.150	40.240	40.650	39.735	16,380,640

← NewerPage 2 of 21 · 1,215 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.