Foshan Haitian Flavouring and Food Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	119.69	121.50	116.00	117.54	80.675	6,776,904
2021-11-09	119.90	121.78	118.96	119.90	82.294	5,734,562
2021-11-08	123.35	123.46	119.50	120.05	82.397	6,764,993
2021-11-05	122.55	124.32	121.50	123.46	84.738	7,781,819
2021-11-04	118.90	124.40	118.32	123.52	84.779	13,664,565
2021-11-03	119.10	119.99	117.01	118.32	81.210	9,434,950
2021-11-02	112.89	120.00	112.89	120.00	82.363	16,642,816
2021-11-01	115.90	115.90	112.70	112.89	77.483	8,052,780
2021-10-29	116.18	117.48	115.32	117.02	80.318	6,955,944
2021-10-28	116.80	117.49	115.28	116.41	79.899	5,740,857
2021-10-27	115.77	117.77	113.77	116.25	79.789	6,111,288
2021-10-26	118.44	118.45	115.67	116.22	79.769	6,522,462
2021-10-25	120.10	121.00	117.10	118.45	81.299	9,852,930
2021-10-22	118.45	122.22	116.50	121.80	83.598	12,116,925
2021-10-21	118.00	118.88	116.30	117.00	80.304	5,848,149
2021-10-20	115.80	118.33	114.68	117.68	80.771	8,865,099
2021-10-19	111.47	117.44	111.16	115.80	79.480	9,147,823
2021-10-18	114.67	114.79	111.80	112.55	77.250	8,455,162
2021-10-15	112.18	115.70	110.50	114.67	78.705	11,760,683
2021-10-14	113.55	114.70	110.30	112.38	77.133	7,328,540

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.