Foshan Haitian Flavouring and Food Company Ltd. (603288.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 10:56AM CST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 35.26 | 35.31 | 34.32 | 34.36 | 34.36 | 5,162,425 |
| 25 Jun 2024 | 35.38 | 35.67 | 35.05 | 35.26 | 35.26 | 8,895,635 |
| 24 Jun 2024 | 34.80 | 35.79 | 34.04 | 35.38 | 35.38 | 17,062,599 |
| 21 Jun 2024 | 34.66 | 34.75 | 34.00 | 34.35 | 34.35 | 10,777,561 |
| 20 Jun 2024 | 34.95 | 35.21 | 34.62 | 34.67 | 34.67 | 6,099,494 |
| 19 Jun 2024 | 35.50 | 35.50 | 34.92 | 35.02 | 35.02 | 6,074,442 |
| 19 Jun 2024 | 0.66 Dividend | |||||
| 18 Jun 2024 | 36.03 | 36.32 | 35.78 | 36.02 | 35.36 | 6,773,446 |
| 17 Jun 2024 | 35.86 | 36.07 | 35.65 | 35.96 | 35.30 | 6,724,668 |
| 14 Jun 2024 | 35.40 | 36.07 | 35.07 | 35.94 | 35.28 | 10,436,326 |
| 13 Jun 2024 | 35.53 | 35.58 | 35.25 | 35.41 | 34.76 | 5,781,544 |
| 12 Jun 2024 | 35.30 | 35.79 | 35.30 | 35.53 | 34.88 | 6,682,905 |
| 11 Jun 2024 | 35.38 | 35.57 | 35.05 | 35.35 | 34.70 | 6,068,227 |
| 07 Jun 2024 | 35.95 | 36.15 | 35.30 | 35.46 | 34.81 | 7,824,887 |
| 06 Jun 2024 | 36.04 | 36.33 | 35.65 | 35.74 | 35.09 | 7,959,279 |
| 05 Jun 2024 | 36.18 | 36.42 | 35.95 | 36.02 | 35.36 | 6,310,257 |
| 04 Jun 2024 | 35.57 | 36.18 | 35.51 | 36.03 | 35.37 | 7,549,310 |
| 03 Jun 2024 | 35.80 | 35.90 | 35.30 | 35.60 | 34.95 | 8,337,145 |
| 31 May 2024 | 36.39 | 36.48 | 35.80 | 35.80 | 35.14 | 7,861,163 |
| 30 May 2024 | 36.05 | 36.39 | 35.90 | 36.12 | 35.46 | 7,558,304 |
| 29 May 2024 | 35.81 | 36.18 | 35.81 | 36.00 | 35.34 | 5,789,907 |
| 28 May 2024 | 36.15 | 36.18 | 35.72 | 35.81 | 35.15 | 7,350,511 |
| 27 May 2024 | 36.02 | 36.24 | 35.59 | 36.21 | 35.55 | 11,507,571 |
| 24 May 2024 | 36.77 | 36.88 | 36.01 | 36.01 | 35.35 | 17,869,628 |
| 23 May 2024 | 37.70 | 37.78 | 37.00 | 37.09 | 36.41 | 10,989,346 |
| 22 May 2024 | 38.56 | 38.56 | 37.74 | 37.91 | 37.22 | 13,508,667 |
| 21 May 2024 | 38.30 | 38.96 | 37.84 | 38.96 | 38.25 | 8,192,001 |
| 20 May 2024 | 38.00 | 38.85 | 38.00 | 38.35 | 37.65 | 13,006,733 |
| 17 May 2024 | 37.50 | 38.04 | 37.23 | 38.00 | 37.30 | 10,300,262 |
| 16 May 2024 | 38.00 | 38.05 | 37.28 | 37.50 | 36.81 | 9,896,898 |
| 15 May 2024 | 38.28 | 38.50 | 37.86 | 37.90 | 37.21 | 5,388,410 |
| 14 May 2024 | 38.64 | 38.91 | 38.21 | 38.30 | 37.60 | 8,423,101 |
| 13 May 2024 | 38.61 | 38.82 | 38.16 | 38.64 | 37.93 | 6,273,493 |
| 10 May 2024 | 38.99 | 39.36 | 38.50 | 38.85 | 38.14 | 6,980,230 |
| 09 May 2024 | 39.08 | 39.28 | 38.71 | 38.93 | 38.22 | 9,763,016 |
| 08 May 2024 | 39.68 | 39.76 | 38.95 | 39.09 | 38.37 | 7,409,073 |
| 07 May 2024 | 39.46 | 39.90 | 39.09 | 39.73 | 39.00 | 8,239,089 |
| 06 May 2024 | 39.91 | 40.39 | 39.33 | 39.68 | 38.95 | 11,245,702 |
| 30 Apr 2024 | 39.54 | 39.84 | 39.09 | 39.26 | 38.54 | 7,982,849 |
| 29 Apr 2024 | 39.20 | 40.37 | 39.02 | 39.57 | 38.84 | 14,900,399 |
| 26 Apr 2024 | 37.85 | 39.07 | 37.81 | 38.84 | 38.13 | 10,245,901 |
| 25 Apr 2024 | 37.71 | 38.18 | 37.23 | 38.06 | 37.36 | 6,310,757 |
| 24 Apr 2024 | 38.43 | 38.45 | 37.52 | 37.71 | 37.02 | 5,910,895 |
| 23 Apr 2024 | 38.30 | 38.45 | 37.66 | 37.97 | 37.27 | 6,297,066 |
| 22 Apr 2024 | 37.18 | 38.23 | 36.89 | 38.00 | 37.30 | 9,112,930 |
| 19 Apr 2024 | 37.54 | 37.68 | 36.71 | 37.19 | 36.51 | 7,246,768 |
| 18 Apr 2024 | 37.20 | 38.45 | 36.88 | 37.68 | 36.99 | 10,742,881 |
| 17 Apr 2024 | 36.57 | 37.35 | 36.36 | 37.27 | 36.59 | 8,869,848 |
| 16 Apr 2024 | 36.71 | 37.54 | 36.42 | 36.54 | 35.87 | 11,435,915 |
| 15 Apr 2024 | 36.10 | 37.02 | 36.02 | 36.85 | 36.17 | 9,607,751 |
| 12 Apr 2024 | 36.90 | 37.32 | 36.00 | 36.16 | 35.50 | 9,684,276 |
| 11 Apr 2024 | 37.00 | 37.30 | 36.65 | 36.89 | 36.21 | 7,124,338 |
| 10 Apr 2024 | 37.94 | 37.98 | 37.21 | 37.40 | 36.71 | 6,440,697 |
| 09 Apr 2024 | 37.96 | 38.20 | 37.36 | 37.94 | 37.24 | 8,073,977 |
| 08 Apr 2024 | 38.50 | 38.54 | 37.81 | 37.87 | 37.18 | 8,354,239 |
| 03 Apr 2024 | 38.61 | 39.11 | 38.40 | 38.55 | 37.84 | 6,492,122 |
| 02 Apr 2024 | 39.81 | 39.89 | 38.60 | 38.79 | 38.08 | 9,806,806 |
| 01 Apr 2024 | 39.39 | 40.35 | 39.38 | 39.79 | 39.06 | 8,016,301 |
| 29 Mar 2024 | 39.55 | 40.00 | 39.20 | 39.41 | 38.69 | 2,213,968 |
| 28 Mar 2024 | 39.43 | 40.20 | 38.93 | 39.58 | 38.85 | 12,640,965 |
| 27 Mar 2024 | 40.63 | 40.90 | 40.00 | 40.05 | 39.32 | 7,095,225 |
| 26 Mar 2024 | 40.10 | 41.00 | 39.86 | 41.00 | 40.25 | 8,680,440 |
| 25 Mar 2024 | 40.01 | 40.48 | 39.38 | 39.63 | 38.90 | 6,080,061 |
| 22 Mar 2024 | 40.67 | 40.77 | 39.41 | 39.83 | 39.10 | 9,398,224 |
| 21 Mar 2024 | 40.93 | 41.20 | 40.49 | 40.78 | 40.03 | 6,887,130 |
| 20 Mar 2024 | 40.70 | 40.80 | 40.35 | 40.58 | 39.84 | 5,098,344 |
| 19 Mar 2024 | 40.98 | 41.29 | 40.48 | 40.71 | 39.96 | 7,046,188 |
| 18 Mar 2024 | 40.99 | 41.38 | 40.55 | 41.15 | 40.40 | 8,219,841 |
| 15 Mar 2024 | 41.11 | 41.68 | 40.55 | 41.00 | 40.25 | 8,279,168 |
| 14 Mar 2024 | 41.69 | 42.00 | 41.13 | 41.22 | 40.46 | 6,331,144 |
| 13 Mar 2024 | 42.10 | 42.60 | 41.24 | 41.73 | 40.97 | 11,630,456 |
| 12 Mar 2024 | 40.00 | 42.30 | 39.94 | 42.17 | 41.40 | 19,510,221 |
| 11 Mar 2024 | 39.19 | 40.20 | 39.16 | 40.00 | 39.27 | 8,904,882 |
| 08 Mar 2024 | 39.38 | 39.77 | 38.86 | 39.12 | 38.40 | 6,046,807 |
| 07 Mar 2024 | 40.00 | 40.30 | 39.30 | 39.36 | 38.64 | 8,740,237 |
| 06 Mar 2024 | 40.94 | 41.22 | 40.00 | 40.00 | 39.27 | 8,343,862 |
| 05 Mar 2024 | 39.89 | 40.98 | 39.72 | 40.94 | 40.19 | 11,922,092 |
| 04 Mar 2024 | 40.25 | 40.30 | 39.47 | 39.96 | 39.23 | 8,891,969 |
| 01 Mar 2024 | 40.50 | 40.72 | 40.10 | 40.39 | 39.65 | 9,673,626 |
| 29 Feb 2024 | 40.41 | 41.00 | 40.33 | 40.66 | 39.91 | 8,731,601 |
| 28 Feb 2024 | 40.29 | 41.38 | 40.02 | 40.41 | 39.67 | 12,652,941 |
| 27 Feb 2024 | 39.90 | 40.32 | 39.70 | 40.29 | 39.55 | 9,487,893 |
| 26 Feb 2024 | 41.28 | 41.48 | 40.20 | 40.22 | 39.48 | 13,637,350 |
| 23 Feb 2024 | 41.29 | 41.74 | 40.70 | 41.48 | 40.72 | 15,120,349 |
| 22 Feb 2024 | 39.70 | 41.37 | 39.35 | 41.28 | 40.52 | 19,590,000 |
| 21 Feb 2024 | 37.48 | 39.95 | 37.41 | 39.60 | 38.87 | 26,134,438 |
| 20 Feb 2024 | 37.98 | 38.23 | 37.50 | 37.81 | 37.12 | 9,675,195 |
| 19 Feb 2024 | 37.98 | 38.25 | 37.51 | 37.78 | 37.09 | 14,037,468 |
| 08 Feb 2024 | 37.50 | 37.94 | 36.95 | 37.36 | 36.68 | 13,093,997 |
| 07 Feb 2024 | 36.90 | 37.53 | 36.51 | 37.53 | 36.84 | 17,084,100 |
| 06 Feb 2024 | 35.00 | 36.80 | 34.75 | 36.79 | 36.12 | 18,093,796 |
| 05 Feb 2024 | 34.28 | 35.30 | 33.65 | 35.10 | 34.46 | 15,523,749 |
| 02 Feb 2024 | 34.56 | 35.08 | 33.50 | 34.64 | 34.01 | 10,598,248 |
| 01 Feb 2024 | 34.10 | 34.67 | 33.86 | 34.40 | 33.77 | 9,898,011 |
| 31 Jan 2024 | 34.91 | 35.03 | 33.86 | 33.93 | 33.31 | 10,208,091 |
| 30 Jan 2024 | 34.90 | 35.20 | 34.39 | 34.99 | 34.35 | 10,097,882 |
| 29 Jan 2024 | 35.45 | 35.84 | 34.85 | 35.10 | 34.46 | 8,918,031 |
| 26 Jan 2024 | 35.48 | 35.78 | 35.22 | 35.68 | 35.03 | 9,755,777 |
| 25 Jan 2024 | 36.02 | 36.04 | 35.40 | 35.82 | 35.16 | 9,901,315 |
| 24 Jan 2024 | 35.68 | 36.09 | 34.92 | 35.63 | 34.98 | 12,431,984 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.