Foshan Haitian Flavouring and Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 34.400 | 35.170 | 34.000 | 34.210 | 34.210 | 20,301,319 |
| 2026-10-16 | 34.240 | 34.910 | 34.180 | 34.620 | 34.620 | 17,003,324 |
| 2026-10-15 | 34.320 | 34.680 | 33.850 | 34.380 | 34.380 | 12,957,247 |
| 2026-10-14 | 33.660 | 34.670 | 33.600 | 34.450 | 34.450 | 16,143,201 |
| 2026-10-13 | 33.890 | 34.100 | 33.610 | 33.790 | 33.790 | 12,150,521 |
| 2026-10-12 | 33.700 | 34.270 | 33.700 | 33.890 | 33.890 | 10,057,195 |
| 2026-10-09 | 33.870 | 34.340 | 33.650 | 33.670 | 33.670 | 14,526,149 |
| 2026-10-08 | 33.070 | 33.950 | 32.710 | 33.860 | 33.860 | 14,586,906 |
| 2026-09-30 | 32.780 | 33.350 | 32.660 | 33.170 | 33.170 | 12,207,315 |
| 2026-09-29 | 32.920 | 33.000 | 32.410 | 32.910 | 32.910 | 11,946,677 |
| 2026-09-28 | 33.800 | 33.960 | 32.930 | 32.930 | 32.930 | 16,446,020 |
| 2026-09-24 | 34.100 | 34.320 | 33.890 | 33.930 | 33.930 | 5,807,563 |
| 2026-09-23 | 34.220 | 34.670 | 34.100 | 34.270 | 34.270 | 9,402,489 |
| 2026-09-22 | 33.860 | 34.500 | 33.830 | 34.290 | 34.290 | 16,044,323 |
| 2026-09-21 | 33.850 | 33.850 | 33.310 | 33.830 | 33.830 | 14,350,399 |
Page 1 of 1 · 15 trading days
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.