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
2022-02-07	97.820	98.380	95.160	95.200	65.341	9,405,570
2022-01-28	96.200	101.55	96.200	96.460	66.206	9,565,810
2022-01-27	97.800	99.000	96.030	96.060	65.932	6,126,526
2022-01-26	101.10	101.89	98.080	99.600	68.361	6,253,753
2022-01-25	103.27	104.40	100.70	100.92	69.267	5,163,922
2022-01-24	106.78	106.78	102.98	103.31	70.908	4,718,784
2022-01-21	104.65	107.00	104.00	107.00	73.440	5,150,973
2022-01-20	104.80	106.00	103.97	105.15	72.171	5,443,114
2022-01-19	103.80	104.85	103.13	103.97	71.361	3,679,487
2022-01-18	103.48	104.25	102.16	103.73	71.196	4,520,385
2022-01-17	102.95	103.73	100.88	102.74	70.516	5,258,992
2022-01-14	105.51	106.00	102.92	102.92	70.640	6,217,372
2022-01-13	108.36	108.37	105.20	105.51	72.418	4,592,569
2022-01-12	106.47	108.00	104.04	107.42	73.729	6,275,808
2022-01-11	106.99	108.65	105.59	105.60	72.479	6,592,705
2022-01-10	109.56	109.94	106.22	107.47	73.763	6,721,145
2022-01-07	109.93	110.86	109.01	109.29	75.012	6,642,819
2022-01-06	109.71	109.95	107.50	109.53	75.177	9,465,935
2022-01-05	107.30	109.27	106.16	108.63	74.559	11,533,358
2022-01-04	105.70	106.50	103.80	106.04	72.781	8,111,782
2021-12-31	104.68	105.99	104.68	105.11	72.143	3,745,875
2021-12-30	104.82	105.30	103.73	104.68	71.848	5,590,962
2021-12-29	109.50	109.50	104.79	104.81	71.937	10,913,157
2021-12-28	110.64	110.90	107.77	108.86	74.717	7,382,020
2021-12-27	106.97	110.59	106.92	110.52	75.856	7,921,353
2021-12-24	106.01	107.08	106.01	106.95	73.406	4,277,521
2021-12-23	106.27	107.40	105.60	107.03	73.461	5,566,397
2021-12-22	107.87	107.87	105.07	106.15	72.857	6,643,476
2021-12-21	108.88	109.38	105.68	107.18	73.564	7,019,003
2021-12-20	108.00	109.78	107.50	109.38	75.074	5,820,816
2021-12-17	109.18	110.18	108.01	108.50	74.470	5,781,480
2021-12-16	108.68	109.60	107.00	109.55	75.191	9,491,703
2021-12-15	112.00	112.16	108.48	108.65	74.573	11,817,874
2021-12-14	112.50	113.00	111.30	112.19	77.003	8,188,435
2021-12-13	115.00	115.86	112.68	112.70	77.353	12,213,310
2021-12-10	116.17	116.78	113.35	115.00	78.931	12,720,565
2021-12-09	112.81	119.46	112.40	116.90	80.235	14,709,345
2021-12-08	112.84	114.20	111.01	112.80	77.421	9,143,198
2021-12-07	110.50	113.66	109.31	112.70	77.353	9,887,124
2021-12-06	112.00	112.35	107.68	109.86	75.403	9,525,098
2021-12-03	113.07	114.00	110.30	111.55	76.563	7,963,871
2021-12-02	113.67	114.77	112.51	112.70	77.353	3,719,461
2021-12-01	112.29	114.00	112.25	113.68	78.025	4,641,186
2021-11-30	113.94	113.94	112.05	112.30	77.078	5,981,869
2021-11-29	114.58	115.00	112.61	113.50	77.902	6,009,331
2021-11-26	114.68	116.00	113.30	114.66	78.698	5,665,290
2021-11-25	117.49	117.49	112.60	115.38	79.192	9,215,786
2021-11-24	117.30	118.33	116.00	116.38	79.878	4,535,285
2021-11-23	117.30	119.50	116.58	117.37	80.558	5,681,465
2021-11-22	119.00	120.00	117.30	118.08	81.045	5,318,777
2021-11-19	119.29	120.90	118.00	119.90	82.294	4,234,349
2021-11-18	121.49	121.50	117.15	118.98	81.663	5,168,912
2021-11-17	120.15	122.55	120.00	120.71	82.850	5,874,480
2021-11-16	121.50	122.38	119.20	121.46	83.365	5,976,414
2021-11-15	117.50	122.58	117.12	121.86	83.640	10,054,399
2021-11-12	117.58	117.75	115.50	116.40	79.892	5,479,219
2021-11-11	116.64	119.20	116.24	117.89	80.915	5,893,571
2021-11-10	119.69	121.50	116.00	117.54	80.675	6,776,904
2021-11-09	119.90	121.78	118.96	119.90	82.294	5,734,562
2021-11-08	123.35	123.46	119.50	120.05	82.397	6,764,993

← NewerPage 20 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.