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
2025-04-23	42.300	42.350	41.700	41.820	39.503	7,079,181
2025-04-22	42.160	42.500	42.040	42.190	39.852	6,611,756
2025-04-21	42.030	42.360	41.940	42.160	39.824	5,677,221
2025-04-18	43.050	43.300	42.100	42.140	39.805	10,657,410
2025-04-17	43.230	43.440	42.740	43.430	41.023	9,045,033
2025-04-16	43.100	43.510	42.510	43.430	41.023	13,572,510
2025-04-15	42.120	43.090	41.900	42.760	40.391	14,055,050
2025-04-14	42.020	42.680	41.800	42.150	39.814	12,103,180
2025-04-11	42.430	42.520	41.700	42.040	39.710	13,033,130
2025-04-10	42.500	42.520	41.400	42.200	39.862	19,763,840
2025-04-09	40.800	42.210	40.500	42.190	39.852	30,451,820
2025-04-08	39.200	41.330	38.800	41.200	38.917	33,536,031
2025-04-07	39.300	40.300	38.110	39.300	37.122	32,467,480
2025-04-03	40.160	40.870	40.110	40.670	38.416	11,662,960
2025-04-02	40.700	40.940	40.400	40.840	38.577	7,169,811
2025-04-01	40.580	40.890	40.340	40.680	38.426	7,133,311
2025-03-31	40.800	41.200	40.480	40.580	38.331	8,435,170
2025-03-28	41.330	41.570	40.850	40.980	38.709	7,355,452
2025-03-27	40.530	41.360	40.360	41.330	39.040	13,460,690
2025-03-26	40.490	40.680	40.220	40.530	38.284	7,317,313
2025-03-25	40.360	40.490	40.060	40.480	38.237	7,298,122
2025-03-24	40.080	40.380	39.950	40.360	38.124	10,232,690
2025-03-21	40.710	40.980	40.080	40.080	37.859	14,583,590
2025-03-20	41.430	41.430	40.700	40.790	38.530	10,328,260
2025-03-19	41.450	41.730	41.270	41.450	39.153	7,826,081
2025-03-18	42.050	42.230	41.400	41.450	39.153	10,569,460
2025-03-17	42.320	42.680	41.800	42.060	39.729	17,183,740
2025-03-14	40.570	41.990	40.350	41.590	39.285	27,027,311
2025-03-13	40.210	40.460	40.120	40.180	37.954	8,720,710
2025-03-12	40.880	40.910	40.200	40.200	37.972	12,319,300
2025-03-11	40.090	40.920	40.050	40.920	38.653	10,150,180
2025-03-10	40.800	40.960	40.150	40.350	38.114	10,614,790
2025-03-07	41.150	41.330	40.540	41.000	38.728	8,254,138
2025-03-06	40.450	41.300	40.350	41.130	38.851	11,858,240
2025-03-05	40.470	40.640	40.060	40.360	38.124	8,270,073
2025-03-04	40.210	40.740	40.200	40.460	38.218	8,365,078
2025-03-03	41.110	41.730	40.400	40.500	38.256	13,228,970
2025-02-28	41.240	42.100	41.030	41.110	38.832	17,515,471
2025-02-27	40.440	41.370	40.240	41.220	38.936	15,138,600
2025-02-26	40.560	40.690	40.090	40.440	38.199	8,942,440
2025-02-25	41.000	41.180	40.500	40.560	38.312	9,012,415
2025-02-24	41.500	42.350	41.200	41.400	39.106	12,330,730
2025-02-21	41.200	41.970	41.040	41.460	39.163	11,812,990
2025-02-20	40.850	41.350	40.720	41.130	38.851	5,903,424
2025-02-19	40.750	41.140	40.540	40.950	38.681	7,661,240
2025-02-18	41.180	41.450	40.680	40.850	38.586	9,200,887
2025-02-17	41.260	41.660	41.000	41.230	38.945	9,115,369
2025-02-14	40.920	41.440	40.860	41.240	38.955	9,272,475
2025-02-13	41.180	41.490	40.900	41.060	38.785	11,002,740
2025-02-12	40.610	41.350	40.460	41.200	38.917	8,103,929
2025-02-11	41.770	42.000	40.730	40.820	38.558	9,476,006
2025-02-10	41.860	42.080	41.400	41.760	39.446	6,665,957
2025-02-07	40.920	42.200	40.550	41.850	39.531	9,842,458
2025-02-06	40.520	41.180	40.430	40.990	38.719	6,965,708
2025-02-05	40.800	40.970	40.020	40.510	38.265	9,863,068
2025-01-27	41.060	41.420	40.990	40.990	38.719	7,041,556
2025-01-24	41.000	41.560	40.960	41.050	38.775	7,977,041
2025-01-23	41.530	41.950	40.900	41.170	38.889	8,629,280
2025-01-22	42.290	42.310	41.050	41.100	38.823	10,204,610
2025-01-21	42.240	42.740	41.810	42.340	39.994	6,114,495

← NewerPage 7 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.