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
2025-07-22	38.860	39.500	38.840	39.500	38.052	25,346,539
2025-07-21	38.800	38.930	38.730	38.900	37.474	14,705,290
2025-07-18	38.650	38.870	38.550	38.800	37.378	17,576,650
2025-07-17	38.390	38.710	38.380	38.520	37.108	11,613,900
2025-07-16	38.390	38.570	38.310	38.380	36.973	9,560,441
2025-07-15	38.410	38.590	38.200	38.390	36.983	10,917,440
2025-07-14	38.690	38.810	38.500	38.520	37.108	16,282,040
2025-07-11	38.720	39.200	38.690	38.690	37.272	24,674,730
2025-07-10	38.620	38.890	38.570	38.690	37.272	11,834,230
2025-07-09	38.900	39.200	38.600	38.600	37.185	13,957,530
2025-07-08	38.560	38.950	38.550	38.880	37.455	8,701,549
2025-07-07	38.800	38.880	38.550	38.600	37.185	8,696,315
2025-07-04	38.900	39.050	38.710	38.860	37.436	10,130,350
2025-07-03	38.860	39.040	38.780	38.920	37.493	8,184,366
2025-07-02	39.150	39.300	38.850	38.900	37.474	9,613,584
2025-07-01	38.930	39.260	38.770	39.100	37.667	9,477,570
2025-06-30	38.740	38.990	38.650	38.910	37.484	10,168,780
2025-06-27	38.950	39.010	38.710	38.760	37.339	11,997,930
2025-06-26	39.460	39.500	38.940	38.950	37.522	12,265,990
2025-06-25	39.170	39.490	38.880	39.460	38.014	15,052,130
2025-06-24	38.600	39.250	38.560	38.980	37.551	15,386,160
2025-06-23	38.250	38.600	37.920	38.440	37.031	15,869,630
2025-06-20	38.780	39.150	38.510	38.510	37.098	16,560,740
2025-06-19	40.000	40.140	38.550	38.690	37.272	31,785,250
2025-06-18	40.750	40.750	40.160	40.230	38.755	15,884,640
2025-06-17	40.280	40.980	40.270	40.430	38.948	21,270,750
2025-06-16	40.810	40.850	40.120	40.120	38.649	28,408,410
2025-06-13	41.300	41.420	40.610	41.070	39.565	32,982,180
2025-06-12	41.770	41.780	40.930	41.290	39.776	23,715,881
2025-06-11	41.800	42.100	41.580	41.730	40.200	15,201,980
2025-06-10	42.090	42.340	41.500	41.720	40.191	14,983,880
2025-06-09	42.880	42.950	41.950	42.120	40.576	18,064,949
2025-06-06	43.120	43.240	42.750	42.830	41.260	10,425,370
2025-06-05	43.610	43.880	43.020	43.100	41.520	11,759,790
2025-06-04	44.400	44.590	44.000	44.170	41.722	8,621,517
2025-06-03	43.880	44.480	43.560	44.400	41.940	13,016,350
2025-05-30	44.520	44.970	44.360	44.420	41.959	9,543,771
2025-05-29	45.260	45.390	44.520	44.630	42.157	12,621,780
2025-05-28	44.300	45.590	44.000	45.390	42.875	13,656,590
2025-05-27	44.550	44.950	44.030	44.520	42.053	10,849,870
2025-05-26	44.650	45.750	44.370	44.780	42.299	18,391,680
2025-05-23	44.360	45.080	44.170	44.370	41.911	15,762,510
2025-05-22	43.900	44.880	43.600	43.940	41.505	9,095,666
2025-05-21	42.980	44.360	42.920	43.880	41.449	12,467,680
2025-05-20	42.860	43.500	42.750	42.980	40.598	8,613,889
2025-05-19	42.540	43.170	42.490	42.910	40.532	7,513,732
2025-05-16	42.970	43.050	42.310	42.580	40.221	9,431,956
2025-05-15	42.480	43.260	42.180	43.150	40.759	12,864,340
2025-05-14	42.190	42.890	41.900	42.520	40.164	10,111,070
2025-05-13	42.590	42.670	41.950	42.050	39.720	9,572,707
2025-05-12	42.570	43.090	42.410	42.540	40.183	8,259,270
2025-05-09	42.620	42.780	42.340	42.400	40.051	7,019,963
2025-05-08	43.000	43.250	42.550	42.610	40.249	10,849,770
2025-05-07	42.670	43.230	42.280	43.210	40.816	16,392,631
2025-05-06	41.980	42.300	41.700	41.780	39.465	11,274,420
2025-04-30	42.190	42.890	41.920	41.920	39.597	8,354,297
2025-04-29	41.860	42.790	41.750	42.460	40.107	12,570,310
2025-04-28	41.980	42.170	41.260	41.260	38.974	7,430,470
2025-04-25	42.550	42.830	41.980	42.000	39.673	7,904,689
2025-04-24	41.900	42.750	41.820	42.550	40.192	9,051,455

← NewerPage 6 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.