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
2026-04-21	40.410	41.150	40.240	40.650	39.735	16,380,640
2026-04-20	39.900	40.450	39.720	40.290	39.383	14,056,450
2026-04-17	40.500	40.720	39.610	39.940	39.041	18,159,539
2026-04-16	40.890	41.400	40.500	40.740	39.823	11,681,490
2026-04-15	40.570	41.060	40.530	40.920	39.999	10,389,950
2026-04-14	41.150	41.280	40.120	40.770	39.852	16,161,090
2026-04-13	41.300	41.300	40.890	40.990	40.067	11,741,260
2026-04-10	41.200	41.800	40.980	41.350	40.419	16,929,020
2026-04-09	41.210	41.640	40.990	41.150	40.224	13,742,570
2026-04-08	41.160	41.530	40.700	41.150	40.224	26,257,660
2026-04-07	41.660	42.300	41.300	41.530	40.595	24,060,029
2026-04-03	42.090	42.140	41.500	41.690	40.751	18,489,660
2026-04-02	41.560	42.450	41.420	42.220	41.269	25,435,311
2026-04-01	41.330	42.080	40.600	41.760	40.820	29,224,279
2026-03-31	40.650	41.780	40.650	41.000	40.077	42,733,719
2026-03-30	39.810	40.590	39.060	40.340	39.432	38,828,168
2026-03-27	37.900	40.100	37.640	39.700	38.806	55,947,762
2026-03-26	36.930	37.420	36.810	36.950	36.118	11,850,130
2026-03-25	36.810	37.050	36.510	37.000	36.167	12,092,010
2026-03-24	36.780	36.930	36.300	36.650	35.825	14,061,600
2026-03-23	37.410	37.640	36.140	36.290	35.473	26,556,109
2026-03-20	38.080	38.410	37.710	37.850	36.998	12,832,810
2026-03-19	38.560	38.560	38.000	38.210	37.350	14,709,400
2026-03-18	38.800	39.040	38.220	38.560	37.692	21,364,100
2026-03-17	38.750	39.700	38.600	38.950	38.073	34,809,352
2026-03-16	37.790	38.720	37.730	38.510	37.643	31,104,461
2026-03-13	37.000	38.300	36.970	37.790	36.939	28,735,029
2026-03-12	37.390	37.490	36.910	37.020	36.187	11,782,130
2026-03-11	37.290	37.500	37.020	37.390	36.548	12,223,020
2026-03-10	37.160	37.400	37.010	37.280	36.441	13,539,750
2026-03-09	36.780	37.510	36.560	37.310	36.470	25,387,820
2026-03-06	36.000	37.080	35.900	37.020	36.187	23,079,600
2026-03-05	35.600	36.360	35.600	35.980	35.170	12,852,550
2026-03-04	35.930	36.090	35.350	35.500	34.701	14,870,720
2026-03-03	35.640	36.620	35.500	36.060	35.248	22,036,980
2026-03-02	35.640	35.760	35.250	35.650	34.847	14,483,240
2026-02-27	35.980	36.160	35.840	35.960	35.150	11,864,910
2026-02-26	35.920	35.940	35.530	35.840	35.033	10,947,950
2026-02-25	36.210	36.280	35.850	35.880	35.072	13,548,050
2026-02-24	35.950	36.360	35.920	36.170	35.356	17,150,711
2026-02-13	35.920	36.070	35.610	35.640	34.838	11,591,570
2026-02-12	36.500	36.500	35.800	35.940	35.131	16,736,461
2026-02-11	36.600	36.620	36.300	36.420	35.600	11,316,280
2026-02-10	37.350	37.350	36.600	36.620	35.796	14,374,870
2026-02-09	37.000	37.460	36.850	37.160	36.323	15,846,680
2026-02-06	37.600	37.750	37.010	37.090	36.255	25,716,211
2026-02-05	36.210	38.180	36.080	37.960	36.812	59,645,754
2026-02-04	35.870	36.390	35.700	36.280	35.183	16,558,820
2026-02-03	35.570	35.920	35.440	35.870	34.785	13,776,700
2026-02-02	35.300	36.100	35.280	35.570	34.494	17,586,400
2026-01-30	36.290	36.290	35.270	35.300	34.233	25,749,689
2026-01-29	34.850	36.400	34.830	36.400	35.299	38,424,711
2026-01-28	35.440	35.500	34.880	34.970	33.913	23,613,539
2026-01-27	35.670	35.800	35.410	35.410	34.339	15,219,310
2026-01-26	35.830	35.940	35.410	35.680	34.601	23,563,551
2026-01-23	36.270	36.290	35.810	35.840	34.756	24,909,080
2026-01-22	36.550	36.670	36.120	36.140	35.047	20,413,869
2026-01-21	36.880	36.880	36.490	36.500	35.396	14,298,970
2026-01-20	36.880	37.150	36.810	36.880	35.765	11,533,530
2026-01-19	36.800	36.990	36.720	36.860	35.745	11,162,860

← NewerPage 3 of 21 · 1,216 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.