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
2023-08-01	46.560	47.200	45.860	46.050	42.701	21,661,420
2023-07-31	46.340	46.840	45.830	46.300	42.933	27,493,510
2023-07-28	44.440	46.140	44.180	45.750	42.423	25,544,619
2023-07-27	45.140	45.290	44.600	44.720	41.468	15,126,330
2023-07-26	44.710	45.150	44.700	45.140	41.857	11,013,080
2023-07-25	44.620	45.430	44.510	44.880	41.616	19,687,520
2023-07-24	44.200	44.570	43.400	43.750	40.568	12,514,160
2023-07-21	43.900	45.410	43.870	44.790	41.533	11,725,740
2023-07-20	44.410	44.690	44.040	44.110	40.902	7,021,569
2023-07-19	44.150	44.580	43.900	44.200	40.986	9,665,066
2023-07-18	45.120	45.150	44.360	44.450	41.218	9,174,582
2023-07-17	44.700	45.000	44.400	45.000	41.728	6,517,919
2023-07-14	45.350	45.490	44.900	45.100	41.820	9,357,441
2023-07-13	44.260	45.410	44.180	45.350	42.052	15,123,940
2023-07-12	45.090	45.090	44.100	44.260	41.041	14,652,680
2023-07-11	46.000	46.150	44.880	45.090	41.811	17,131,939
2023-07-10	45.790	47.000	45.730	46.030	42.683	11,960,570
2023-07-07	46.500	46.780	45.780	45.790	42.460	9,700,662
2023-07-06	47.300	48.100	46.600	46.700	43.304	8,856,398
2023-07-05	48.870	48.880	47.510	47.630	44.166	7,837,020
2023-07-04	48.310	48.950	47.850	48.870	45.316	7,569,433
2023-07-03	46.850	48.430	46.790	48.270	44.760	12,215,490
2023-06-30	46.880	47.190	46.210	46.850	43.443	8,947,182
2023-06-29	47.870	47.950	47.100	47.100	43.675	8,558,237
2023-06-28	48.010	48.250	47.400	47.970	44.482	8,454,824
2023-06-27	48.670	49.140	47.740	48.000	44.509	9,865,030
2023-06-26	49.000	49.490	48.400	48.650	45.112	6,799,619
2023-06-21	49.970	50.300	49.550	49.650	46.039	5,567,826
2023-06-20	50.410	50.580	50.100	50.220	46.568	4,177,304
2023-06-19	51.020	51.480	50.370	50.410	46.744	7,068,228
2023-06-16	51.180	51.500	50.550	51.050	47.338	9,236,910
2023-06-15	50.600	51.350	50.220	51.080	47.365	9,190,140
2023-06-14	50.270	50.760	49.930	50.250	46.596	10,150,900
2023-06-13	49.510	50.650	49.500	50.010	46.373	10,110,890
2023-06-12	48.750	49.780	48.250	49.420	45.826	8,297,237
2023-06-09	49.400	49.660	48.750	48.750	45.205	6,349,625
2023-06-08	49.290	49.520	48.600	49.280	45.696	6,037,855
2023-06-07	49.610	50.450	49.140	49.300	45.715	7,203,856
2023-06-06	49.720	50.450	49.400	49.450	45.854	7,945,329
2023-06-05	50.840	50.840	49.650	49.720	46.104	8,548,083
2023-06-02	50.400	51.120	49.950	50.830	47.134	8,577,245
2023-06-01	49.830	51.330	49.800	50.120	46.475	10,258,820
2023-05-31	61.890	61.920	60.500	60.500	46.101	11,117,759
2023-05-30	63.730	63.730	61.600	61.930	47.191	7,575,600
2023-05-29	64.170	64.800	62.750	63.270	48.212	7,871,309
2023-05-26	64.000	64.760	63.800	64.120	48.860	3,794,092
2023-05-25	63.970	64.800	63.730	63.980	48.753	4,781,935
2023-05-24	65.030	65.760	64.400	64.400	49.073	4,829,476
2023-05-23	66.190	66.600	65.310	65.310	49.766	4,483,851
2023-05-22	65.280	66.780	64.370	66.320	50.536	9,554,093
2023-05-19	64.120	65.260	63.830	64.710	49.309	6,843,005
2023-05-18	64.700	65.580	63.680	64.380	49.058	9,179,245
2023-05-17	66.470	66.800	64.420	64.760	49.347	10,425,596
2023-05-16	67.420	67.460	65.610	66.490	50.666	8,288,390
2023-05-15	66.750	67.500	66.120	67.400	51.359	7,562,188
2023-05-12	67.450	68.190	67.050	67.060	51.100	3,895,035
2023-05-11	68.120	68.270	67.350	67.430	51.382	4,761,313
2023-05-10	69.370	69.370	67.450	68.120	51.908	6,902,875
2023-05-09	68.700	69.300	68.050	68.360	52.091	5,968,670
2023-05-08	69.350	69.970	68.600	68.890	52.494	4,893,309

← NewerPage 14 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.