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
2025-01-20	42.990	43.000	42.020	42.120	39.786	6,106,882
2025-01-17	41.930	42.650	41.700	42.410	40.060	6,554,483
2025-01-16	42.650	43.060	41.700	41.900	39.578	7,781,308
2025-01-15	43.000	43.150	42.320	42.460	40.107	6,204,062
2025-01-14	42.300	43.180	41.920	42.990	40.608	9,196,016
2025-01-13	41.690	42.580	41.600	42.280	39.937	6,758,367
2025-01-10	42.490	42.800	42.000	42.000	39.673	6,584,798
2025-01-09	42.660	43.580	42.110	42.280	39.937	8,559,288
2025-01-08	42.880	43.190	42.000	42.650	40.287	9,690,389
2025-01-07	43.580	43.950	42.780	42.860	40.485	11,404,380
2025-01-06	44.890	44.890	43.380	43.560	41.146	8,781,640
2025-01-03	44.970	45.350	43.920	44.300	41.845	9,268,783
2025-01-02	45.900	46.250	44.680	45.070	42.573	12,190,990
2024-12-31	45.930	46.660	45.880	45.900	43.357	8,690,715
2024-12-30	46.460	47.170	46.120	46.350	43.782	7,053,008
2024-12-27	46.560	46.860	46.070	46.730	44.141	6,223,189
2024-12-26	46.990	47.060	46.410	46.470	43.895	5,624,159
2024-12-25	47.450	47.530	46.670	46.930	44.329	5,392,261
2024-12-24	46.510	47.560	46.510	47.440	44.811	7,714,642
2024-12-23	46.760	47.200	46.550	46.680	44.093	6,331,324
2024-12-20	46.930	47.150	46.460	46.650	44.065	7,654,767
2024-12-19	46.770	47.200	46.540	46.930	44.329	6,485,097
2024-12-18	46.980	47.860	46.910	47.400	44.773	8,176,081
2024-12-17	46.650	47.250	46.100	46.800	44.207	8,397,997
2024-12-16	47.150	47.500	46.600	46.730	44.141	6,958,917
2024-12-13	48.080	48.330	47.150	47.180	44.566	13,441,130
2024-12-12	47.500	48.600	47.370	48.430	45.746	15,820,010
2024-12-11	47.460	48.190	47.430	47.850	45.199	8,974,000
2024-12-10	48.010	48.940	47.300	47.430	44.802	19,023,811
2024-12-09	46.020	46.660	45.640	46.270	43.706	7,213,123
2024-12-06	46.080	47.130	46.000	46.520	43.942	9,845,433
2024-12-05	46.050	46.620	45.830	46.180	43.621	7,492,186
2024-12-04	47.150	47.150	46.200	46.600	44.018	9,071,829
2024-12-03	47.050	47.520	46.680	47.200	44.585	10,395,250
2024-12-02	46.040	47.200	45.370	47.050	44.443	20,616,641
2024-11-29	44.440	46.200	44.100	45.140	42.639	15,949,630
2024-11-28	44.600	44.670	43.840	44.050	41.609	7,843,825
2024-11-27	44.360	44.950	44.090	44.490	42.025	11,389,930
2024-11-26	43.500	44.550	43.430	44.380	41.921	8,801,639
2024-11-25	44.130	44.590	43.500	43.700	41.278	10,668,440
2024-11-22	45.000	45.180	43.500	43.530	41.118	10,609,770
2024-11-21	45.030	45.560	44.790	45.100	42.601	6,831,650
2024-11-20	45.590	45.630	44.910	45.200	42.695	8,816,211
2024-11-19	45.560	45.990	44.590	45.400	42.884	8,894,689
2024-11-18	46.110	46.450	45.220	45.510	42.988	11,130,200
2024-11-15	46.110	47.270	46.090	46.110	43.555	12,459,260
2024-11-14	46.640	47.260	46.200	46.260	43.697	9,846,765
2024-11-13	46.430	47.300	46.430	47.080	44.471	10,239,460
2024-11-12	46.880	48.840	46.680	46.900	44.301	19,621,881
2024-11-11	47.800	48.380	46.500	47.390	44.764	22,335,170
2024-11-08	49.690	50.000	47.560	48.790	46.086	26,722,430
2024-11-07	45.190	48.840	45.020	48.740	46.039	30,046,189
2024-11-06	45.500	45.860	44.740	45.200	42.695	13,893,670
2024-11-05	44.750	45.780	44.370	45.490	42.969	12,076,980
2024-11-04	44.000	44.990	43.750	44.780	42.299	11,028,470
2024-11-01	43.780	44.700	43.560	44.230	41.779	10,449,150
2024-10-31	44.070	44.300	43.380	43.770	41.345	12,097,920
2024-10-30	44.560	45.350	43.880	44.150	41.704	10,654,870
2024-10-29	45.550	46.180	44.850	45.000	42.506	15,293,350
2024-10-28	44.330	45.380	44.210	45.370	42.856	13,891,430

← NewerPage 8 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.