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
2026-01-16	37.700	37.740	36.700	36.990	35.871	18,149,600
2026-01-15	37.700	38.000	37.470	37.590	36.453	12,055,950
2026-01-14	38.150	38.330	37.660	37.790	36.647	18,571,820
2026-01-13	38.670	38.680	38.120	38.180	37.025	14,394,450
2026-01-12	37.890	38.560	37.800	38.320	37.161	17,689,439
2026-01-09	38.120	38.270	37.720	37.890	36.744	10,505,220
2026-01-08	38.080	38.100	37.770	38.020	36.870	9,640,471
2026-01-07	38.350	38.640	38.140	38.190	37.035	12,155,320
2026-01-06	37.990	38.450	37.760	38.380	37.219	16,874,910
2026-01-05	37.190	38.050	37.010	37.930	36.783	21,383,061
2025-12-31	37.240	37.310	36.980	37.020	35.901	9,882,942
2025-12-30	37.220	37.600	37.150	37.280	36.153	8,190,410
2025-12-29	37.420	37.480	37.200	37.220	36.094	8,992,160
2025-12-26	37.370	37.520	37.270	37.420	36.288	7,676,637
2025-12-25	37.340	37.410	37.160	37.400	36.269	10,523,900
2025-12-24	37.750	37.780	37.350	37.350	36.221	10,946,720
2025-12-23	37.850	37.920	37.610	37.780	36.638	11,005,500
2025-12-22	37.780	37.950	37.430	37.850	36.705	15,100,890
2025-12-19	37.510	37.860	37.180	37.780	36.638	21,941,051
2025-12-18	37.120	37.150	36.900	37.010	35.891	7,627,406
2025-12-17	36.790	37.090	36.470	37.030	35.910	12,917,170
2025-12-16	36.550	36.820	36.510	36.740	35.629	9,834,500
2025-12-15	36.450	36.850	36.390	36.510	35.406	9,973,805
2025-12-12	36.350	36.490	35.940	36.490	35.387	10,721,250
2025-12-11	36.410	36.410	36.110	36.340	35.241	7,261,624
2025-12-10	36.480	36.700	36.160	36.420	35.319	8,006,837
2025-12-09	36.500	36.710	36.330	36.470	35.367	6,571,550
2025-12-08	36.510	36.680	36.450	36.510	35.406	8,191,084
2025-12-05	36.220	36.550	36.080	36.510	35.406	6,938,870
2025-12-04	36.500	36.590	36.100	36.220	35.125	8,534,182
2025-12-03	36.820	36.850	36.400	36.410	35.309	9,442,649
2025-12-02	37.130	37.150	36.810	36.870	35.755	6,606,946
2025-12-01	36.960	37.330	36.920	37.160	36.036	8,370,549
2025-11-28	36.970	37.050	36.740	36.960	35.842	6,892,560
2025-11-27	36.840	37.080	36.560	36.990	35.871	10,180,620
2025-11-26	37.000	37.120	36.780	36.830	35.716	10,545,930
2025-11-25	36.940	37.120	36.730	37.100	35.978	11,665,490
2025-11-24	37.380	37.460	36.850	36.880	35.765	16,235,940
2025-11-21	37.700	37.790	37.000	37.290	36.162	13,306,210
2025-11-20	37.940	38.100	37.710	37.750	36.608	8,349,565
2025-11-19	38.050	38.100	37.760	37.800	36.657	7,115,501
2025-11-18	38.150	38.370	37.870	37.970	36.822	11,097,550
2025-11-17	38.420	38.430	37.800	38.190	37.035	13,689,800
2025-11-14	38.500	39.170	38.380	38.420	37.258	18,102,600
2025-11-13	38.460	38.640	38.150	38.600	37.433	16,039,330
2025-11-12	38.650	38.750	38.340	38.460	37.297	13,579,350
2025-11-11	38.650	38.720	38.320	38.620	37.452	14,903,720
2025-11-10	37.970	38.740	37.810	38.650	37.481	25,915,971
2025-11-07	37.650	38.040	37.500	37.970	36.822	12,690,710
2025-11-06	37.670	37.870	37.610	37.710	36.570	9,333,788
2025-11-05	37.600	37.690	37.310	37.690	36.550	13,302,140
2025-11-04	38.150	38.150	37.660	37.750	36.608	16,254,620
2025-11-03	38.120	38.240	37.960	38.150	36.996	13,284,100
2025-10-31	37.900	38.190	37.770	38.110	36.958	16,817,641
2025-10-30	38.520	38.540	37.900	37.980	36.831	24,660,439
2025-10-29	38.480	38.500	38.100	38.440	37.278	13,665,640
2025-10-28	38.720	38.730	38.310	38.400	37.239	15,926,580
2025-10-27	38.620	38.790	38.510	38.710	37.539	13,054,440
2025-10-24	38.650	38.870	38.500	38.600	37.433	9,042,209
2025-10-23	38.600	38.700	38.450	38.630	37.462	8,703,732

← NewerPage 4 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.