Huabao Flavours & Fragrances Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 18.770 | 19.370 | 18.160 | 19.320 | 19.320 | 9,298,109 |
| 2026-10-22 | 20.020 | 20.330 | 18.910 | 18.960 | 18.960 | 5,386,492 |
| 2026-10-21 | 20.560 | 20.680 | 19.900 | 20.000 | 20.000 | 4,669,404 |
| 2026-10-20 | 20.330 | 20.670 | 20.070 | 20.500 | 20.500 | 6,185,400 |
| 2026-10-19 | 20.800 | 20.800 | 19.660 | 20.350 | 20.350 | 9,235,288 |
| 2026-10-16 | 21.000 | 21.330 | 20.680 | 20.990 | 20.990 | 9,608,052 |
| 2026-10-15 | 21.340 | 21.830 | 20.630 | 20.770 | 20.770 | 9,288,419 |
| 2026-10-14 | 22.700 | 22.780 | 21.770 | 21.910 | 21.910 | 8,612,875 |
| 2026-10-13 | 22.070 | 23.060 | 21.500 | 22.810 | 22.810 | 12,953,923 |
| 2026-10-12 | 23.170 | 23.980 | 22.580 | 22.660 | 22.660 | 15,578,772 |
| 2026-10-09 | 23.410 | 23.600 | 22.010 | 23.390 | 23.390 | 14,151,992 |
| 2026-10-08 | 24.310 | 24.530 | 23.200 | 23.600 | 23.600 | 18,343,031 |
| 2026-09-30 | 25.670 | 25.700 | 24.500 | 24.730 | 24.730 | 23,097,111 |
| 2026-09-29 | 25.590 | 27.390 | 24.650 | 25.430 | 25.430 | 23,580,170 |
| 2026-09-28 | 27.000 | 27.000 | 24.700 | 25.500 | 25.500 | 26,098,279 |
| 2026-09-24 | 29.300 | 29.800 | 26.570 | 26.600 | 26.600 | 30,800,857 |
| 2026-09-23 | 28.400 | 30.050 | 28.110 | 29.590 | 29.590 | 27,763,029 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 0.0800 CNY |
| 2026-05-20 | 0.0500 CNY |
| 2026-04-28 | 0.0300 CNY |
| 2025-11-13 | 0.0500 CNY |
| 2025-05-14 | 0.0500 CNY |
| 2024-10-15 | 0.1200 CNY |
| 2024-04-26 | 0.4000 CNY |
| 2023-11-13 | 0.2000 CNY |
| 2023-05-10 | 1.0000 CNY |
| 2022-04-29 | 1.3200 CNY |
| 2021-04-23 | 1.6000 CNY |
| 2020-04-29 | 1.9800 CNY |
| 2019-04-16 | 4.0000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.