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
2025-10-22	38.950	38.950	38.630	38.650	37.481	9,389,450
2025-10-21	38.900	39.110	38.880	38.950	37.772	8,060,788
2025-10-20	39.310	39.360	38.800	38.940	37.762	10,345,920
2025-10-17	39.690	39.970	39.080	39.080	37.898	11,799,760
2025-10-16	39.490	39.880	39.370	39.770	38.567	11,490,790
2025-10-15	39.350	39.680	39.050	39.490	38.296	16,848,260
2025-10-14	38.920	39.480	38.800	39.100	37.918	13,823,050
2025-10-13	38.680	39.100	38.500	38.900	37.724	15,273,440
2025-10-10	39.210	39.840	39.040	39.280	38.092	17,591,529
2025-10-09	38.880	39.380	38.300	39.340	38.150	16,683,949
2025-09-30	38.900	39.050	38.610	38.960	37.782	12,204,690
2025-09-29	39.200	39.200	38.460	38.880	37.704	17,290,930
2025-09-26	38.590	39.000	38.380	38.800	37.627	13,501,160
2025-09-25	38.790	38.880	38.600	38.600	37.433	12,462,660
2025-09-24	39.000	39.310	38.720	38.800	37.627	13,689,080
2025-09-23	39.740	40.090	39.020	39.300	37.859	15,207,750
2025-09-22	39.810	40.240	39.510	39.510	38.062	10,611,020
2025-09-19	39.700	40.050	39.580	39.800	38.341	10,946,000
2025-09-18	40.280	40.360	39.600	39.790	38.331	17,163,020
2025-09-17	40.340	40.660	40.060	40.290	38.813	10,362,090
2025-09-16	40.850	40.960	40.250	40.330	38.852	13,624,580
2025-09-15	40.520	41.020	40.400	40.840	39.343	14,188,490
2025-09-12	41.290	41.570	40.620	40.650	39.160	16,595,061
2025-09-11	40.880	41.290	40.560	41.290	39.776	16,413,090
2025-09-10	41.330	41.400	40.950	40.950	39.449	12,884,380
2025-09-09	41.300	41.590	41.020	41.330	39.815	16,587,439
2025-09-08	40.440	41.450	40.320	41.170	39.661	25,129,609
2025-09-05	40.420	40.520	40.030	40.440	38.958	18,161,359
2025-09-04	40.180	40.530	39.820	40.420	38.938	23,678,859
2025-09-03	41.200	41.450	40.080	40.180	38.707	19,335,160
2025-09-02	41.190	41.600	40.750	40.940	39.439	20,606,680
2025-09-01	41.400	42.150	41.070	41.220	39.709	26,320,369
2025-08-29	40.720	41.690	40.710	41.440	39.921	34,363,230
2025-08-28	40.300	40.550	39.500	40.080	38.611	24,237,930
2025-08-27	41.000	41.240	40.380	40.400	38.919	26,839,600
2025-08-26	41.120	41.660	40.860	41.070	39.565	26,587,961
2025-08-25	39.950	41.140	39.940	41.100	39.593	32,581,900
2025-08-22	39.760	39.850	39.570	39.850	38.389	18,383,529
2025-08-21	39.500	39.860	39.390	39.750	38.293	18,980,660
2025-08-20	39.010	39.490	38.910	39.490	38.042	18,309,721
2025-08-19	39.320	39.500	39.200	39.260	37.821	18,322,561
2025-08-18	39.000	39.500	38.990	39.320	37.879	24,715,430
2025-08-15	38.720	39.020	38.480	38.890	37.464	17,009,070
2025-08-14	38.580	39.250	38.560	38.770	37.349	24,849,650
2025-08-13	38.570	38.770	38.510	38.590	37.175	14,054,280
2025-08-12	38.490	38.750	38.430	38.560	37.147	14,102,210
2025-08-11	38.260	38.590	38.200	38.490	37.079	13,107,600
2025-08-08	38.350	38.410	38.210	38.260	36.858	7,867,192
2025-08-07	38.210	38.370	38.150	38.350	36.944	10,236,860
2025-08-06	38.410	38.430	38.120	38.350	36.944	9,134,627
2025-08-05	38.280	38.560	38.220	38.400	36.992	10,601,980
2025-08-04	37.920	38.280	37.900	38.260	36.858	11,898,730
2025-08-01	38.350	38.440	38.000	38.090	36.694	17,009,949
2025-07-31	39.210	39.220	38.280	38.350	36.944	24,023,859
2025-07-30	38.880	39.400	38.690	39.200	37.763	20,455,619
2025-07-29	39.000	39.200	38.740	38.870	37.445	14,869,370
2025-07-28	39.180	39.330	38.980	39.050	37.619	17,293,971
2025-07-25	39.850	39.910	39.180	39.320	37.879	22,461,631
2025-07-24	39.420	39.950	39.250	39.910	38.447	19,967,471
2025-07-23	39.560	39.850	39.380	39.430	37.985	21,632,320

← NewerPage 5 of 21 · 1,212 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.