Foshan Haitian Flavouring and Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 122.55 | 124.32 | 121.50 | 123.46 | 84.738 | 7,781,819 |
| 2021-11-04 | 118.90 | 124.40 | 118.32 | 123.52 | 84.779 | 13,664,565 |
| 2021-11-03 | 119.10 | 119.99 | 117.01 | 118.32 | 81.210 | 9,434,950 |
| 2021-11-02 | 112.89 | 120.00 | 112.89 | 120.00 | 82.363 | 16,642,816 |
| 2021-11-01 | 115.90 | 115.90 | 112.70 | 112.89 | 77.483 | 8,052,780 |
| 2021-10-29 | 116.18 | 117.48 | 115.32 | 117.02 | 80.318 | 6,955,944 |
| 2021-10-28 | 116.80 | 117.49 | 115.28 | 116.41 | 79.899 | 5,740,857 |
| 2021-10-27 | 115.77 | 117.77 | 113.77 | 116.25 | 79.789 | 6,111,288 |
| 2021-10-26 | 118.44 | 118.45 | 115.67 | 116.22 | 79.769 | 6,522,462 |
| 2021-10-25 | 120.10 | 121.00 | 117.10 | 118.45 | 81.299 | 9,852,930 |
| 2021-10-22 | 118.45 | 122.22 | 116.50 | 121.80 | 83.598 | 12,116,925 |
| 2021-10-21 | 118.00 | 118.88 | 116.30 | 117.00 | 80.304 | 5,848,149 |
← NewerPage 21 of 21 · 1,212 trading days
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.