Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%

← 603288.SHG stock page

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
2026-10-23	33.400	34.670	33.290	34.530	34.530	24,687,588
2026-10-22	33.390	33.650	33.080	33.470	33.470	12,243,141
2026-10-21	34.000	34.080	33.390	33.460	33.460	10,556,331
2026-10-20	34.210	34.500	33.810	34.090	34.090	10,149,307
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

Page 1 of 1 · 17 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.