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
2024-10-28	44.330	45.380	44.210	45.370	42.856	13,891,430
2024-10-25	43.500	44.880	43.310	44.330	41.874	13,229,030
2024-10-24	43.700	44.100	43.300	43.480	41.071	8,908,256
2024-10-23	43.550	44.580	43.310	43.960	41.524	16,993,400
2024-10-22	43.180	43.900	43.100	43.480	41.071	14,164,140
2024-10-21	43.260	43.530	42.300	43.190	40.797	18,443,891
2024-10-18	42.150	43.990	41.820	43.090	40.702	21,159,551
2024-10-17	43.200	43.690	42.150	42.240	39.899	13,761,260
2024-10-16	44.740	44.900	42.600	43.190	40.797	27,329,539
2024-10-15	46.410	46.490	45.240	45.350	42.837	13,725,550
2024-10-14	46.790	46.820	45.080	46.410	43.838	16,869,779
2024-10-11	47.020	47.360	45.380	46.020	43.470	14,465,360
2024-10-10	46.640	48.180	46.330	47.020	44.415	23,458,990
2024-10-09	51.870	51.960	46.650	46.650	44.065	39,086,969
2024-10-08	52.990	52.990	50.510	51.800	48.930	56,286,391
2024-09-30	46.010	48.180	45.150	48.170	45.501	43,211,312
2024-09-27	42.260	43.800	42.220	43.800	41.373	25,263,430
2024-09-26	38.610	41.330	38.610	41.330	39.040	28,986,070
2024-09-25	38.990	39.350	38.540	38.600	36.461	20,437,449
2024-09-24	36.980	38.380	36.430	38.320	36.197	23,445,430
2024-09-23	36.040	36.680	35.660	36.280	34.270	11,744,340
2024-09-20	36.090	36.200	35.740	35.920	33.930	12,179,010
2024-09-19	36.220	36.880	35.440	36.180	34.175	13,526,260
2024-09-18	35.850	36.220	35.440	36.140	34.137	6,977,195
2024-09-13	35.980	36.160	35.680	35.850	33.863	6,459,232
2024-09-12	36.180	36.450	35.900	35.930	33.939	6,822,677
2024-09-11	35.390	36.280	35.180	36.190	34.185	10,949,050
2024-09-10	35.270	35.680	35.100	35.470	33.505	8,455,438
2024-09-09	35.460	35.760	35.040	35.270	33.316	8,973,374
2024-09-06	35.660	35.870	35.410	35.490	33.523	4,576,924
2024-09-05	35.570	35.900	35.430	35.670	33.693	6,774,855
2024-09-04	36.140	36.430	35.400	35.410	33.448	11,814,230
2024-09-03	36.360	36.450	35.700	36.080	34.081	10,878,060
2024-09-02	36.500	36.980	35.820	35.950	33.958	18,127,350
2024-08-30	34.780	37.390	34.660	37.000	34.950	43,801,633
2024-08-29	33.700	34.060	33.500	33.990	32.107	5,057,377
2024-08-28	34.080	34.200	33.550	33.800	31.927	7,536,101
2024-08-27	34.200	34.400	33.900	34.200	32.305	4,027,396
2024-08-26	34.840	34.970	34.200	34.310	32.409	5,049,942
2024-08-23	34.360	34.840	34.210	34.670	32.749	4,379,873
2024-08-22	34.730	34.800	33.910	34.370	32.465	6,137,660
2024-08-21	34.340	34.850	34.260	34.600	32.683	4,439,830
2024-08-20	34.600	34.740	34.380	34.400	32.494	4,565,435
2024-08-19	34.900	35.450	34.680	34.700	32.777	4,997,950
2024-08-16	35.010	35.360	34.750	34.900	32.966	6,427,723
2024-08-15	34.530	35.550	34.500	35.200	33.249	8,755,604
2024-08-14	35.010	35.010	34.400	34.590	32.673	4,353,616
2024-08-13	35.560	35.560	34.820	35.010	33.070	5,300,370
2024-08-12	35.400	35.840	35.330	35.480	33.514	4,833,387
2024-08-09	35.960	35.980	35.490	35.490	33.523	6,360,641
2024-08-08	35.030	36.000	34.730	35.730	33.750	9,056,954
2024-08-07	35.290	35.490	34.850	35.030	33.089	5,759,521
2024-08-06	35.150	35.780	35.000	35.290	33.335	8,378,009
2024-08-05	34.650	35.530	34.360	34.900	32.966	10,645,520
2024-08-02	34.450	35.100	34.440	34.650	32.730	5,554,140
2024-08-01	35.270	35.290	34.610	34.610	32.692	7,428,345
2024-07-31	33.400	35.170	33.360	35.140	33.193	15,407,530
2024-07-30	33.540	33.600	33.080	33.600	31.738	7,782,318
2024-07-29	34.330	34.600	33.520	33.550	31.691	8,547,213
2024-07-26	34.100	34.980	34.100	34.330	32.428	6,578,755

← NewerPage 9 of 21 · 1,217 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.