Shanghai - Delayed Quote CNY

Foshan Haitian Flavouring and Food Company Ltd. (603288.SS)

38.84 +0.78 (+2.05%)
At close: April 26 at 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 37.85 39.07 37.81 38.84 38.84 10,245,901
Apr 25, 2024 37.71 38.18 37.23 38.06 38.06 6,310,757
Apr 24, 2024 38.43 38.45 37.52 37.71 37.71 5,910,895
Apr 23, 2024 38.30 38.45 37.66 37.97 37.97 6,297,066
Apr 22, 2024 37.18 38.23 36.89 38.00 38.00 9,112,930
Apr 19, 2024 37.54 37.68 36.71 37.19 37.19 7,246,768
Apr 18, 2024 37.20 38.45 36.88 37.68 37.68 10,742,881
Apr 17, 2024 36.57 37.35 36.36 37.27 37.27 8,869,848
Apr 16, 2024 36.71 37.54 36.42 36.54 36.54 11,435,915
Apr 15, 2024 36.10 37.02 36.02 36.85 36.85 9,607,751
Apr 12, 2024 36.90 37.32 36.00 36.16 36.16 9,684,276
Apr 11, 2024 37.00 37.30 36.65 36.89 36.89 7,124,338
Apr 10, 2024 37.94 37.98 37.21 37.40 37.40 6,440,697
Apr 9, 2024 37.96 38.20 37.36 37.94 37.94 8,073,977
Apr 8, 2024 38.50 38.54 37.81 37.87 37.87 8,354,239
Apr 3, 2024 38.61 39.11 38.40 38.55 38.55 6,492,122
Apr 2, 2024 39.81 39.89 38.60 38.79 38.79 9,806,806
Apr 1, 2024 39.39 40.35 39.38 39.79 39.79 8,016,301
Mar 29, 2024 39.55 40.00 39.20 39.41 39.41 2,213,968
Mar 28, 2024 39.43 40.20 38.93 39.58 39.58 12,640,965
Mar 27, 2024 40.63 40.90 40.00 40.05 40.05 7,095,225
Mar 26, 2024 40.10 41.00 39.86 41.00 41.00 8,680,440
Mar 25, 2024 40.01 40.48 39.38 39.63 39.63 6,080,061
Mar 22, 2024 40.67 40.77 39.41 39.83 39.83 9,398,224
Mar 21, 2024 40.93 41.20 40.49 40.78 40.78 6,887,130
Mar 20, 2024 40.70 40.80 40.35 40.58 40.58 5,098,344
Mar 19, 2024 40.98 41.29 40.48 40.71 40.71 7,046,188
Mar 18, 2024 40.99 41.38 40.55 41.15 41.15 8,219,841
Mar 15, 2024 41.11 41.68 40.55 41.00 41.00 8,279,168
Mar 14, 2024 41.69 42.00 41.13 41.22 41.22 6,331,144
Mar 13, 2024 42.10 42.60 41.24 41.73 41.73 11,630,456
Mar 12, 2024 40.00 42.30 39.94 42.17 42.17 19,510,221
Mar 11, 2024 39.19 40.20 39.16 40.00 40.00 8,904,882
Mar 8, 2024 39.38 39.77 38.86 39.12 39.12 6,046,807
Mar 7, 2024 40.00 40.30 39.30 39.36 39.36 8,740,237
Mar 6, 2024 40.94 41.22 40.00 40.00 40.00 8,343,862
Mar 5, 2024 39.89 40.98 39.72 40.94 40.94 11,922,092
Mar 4, 2024 40.25 40.30 39.47 39.96 39.96 8,891,969
Mar 1, 2024 40.50 40.72 40.10 40.39 40.39 9,673,626
Feb 29, 2024 40.41 41.00 40.33 40.66 40.66 8,731,601
Feb 28, 2024 40.29 41.38 40.02 40.41 40.41 12,652,941
Feb 27, 2024 39.90 40.32 39.70 40.29 40.29 9,487,893
Feb 26, 2024 41.28 41.48 40.20 40.22 40.22 13,637,350
Feb 23, 2024 41.29 41.74 40.70 41.48 41.48 15,120,349
Feb 22, 2024 39.70 41.37 39.35 41.28 41.28 19,590,000
Feb 21, 2024 37.48 39.95 37.41 39.60 39.60 26,134,438
Feb 20, 2024 37.98 38.23 37.50 37.81 37.81 9,675,195
Feb 19, 2024 37.98 38.25 37.51 37.78 37.78 14,037,468
Feb 8, 2024 37.50 37.94 36.95 37.36 37.36 13,093,997
Feb 7, 2024 36.90 37.53 36.51 37.53 37.53 17,084,100
Feb 6, 2024 35.00 36.80 34.75 36.79 36.79 18,093,796
Feb 5, 2024 34.28 35.30 33.65 35.10 35.10 15,523,749
Feb 2, 2024 34.56 35.08 33.50 34.64 34.64 10,598,248
Feb 1, 2024 34.10 34.67 33.86 34.40 34.40 9,898,011
Jan 31, 2024 34.91 35.03 33.86 33.93 33.93 10,208,091
Jan 30, 2024 34.90 35.20 34.39 34.99 34.99 10,097,882
Jan 29, 2024 35.45 35.84 34.85 35.10 35.10 8,918,031
Jan 26, 2024 35.48 35.78 35.22 35.68 35.68 9,755,777
Jan 25, 2024 36.02 36.04 35.40 35.82 35.82 9,901,315
Jan 24, 2024 35.68 36.09 34.92 35.63 35.63 12,431,984
Jan 23, 2024 34.80 35.42 34.51 35.16 35.16 11,962,844
Jan 22, 2024 35.06 35.30 34.50 35.20 35.20 14,655,027
Jan 19, 2024 34.40 35.22 34.38 35.00 35.00 14,990,096
Jan 18, 2024 33.75 34.80 33.02 34.70 34.70 17,007,670
Jan 17, 2024 34.36 34.37 33.70 33.70 33.70 10,249,951
Jan 16, 2024 34.20 34.43 33.90 34.36 34.36 9,647,861
Jan 15, 2024 34.30 34.85 34.12 34.31 34.31 8,798,951
Jan 12, 2024 34.58 35.01 34.31 34.54 34.54 7,288,921
Jan 11, 2024 34.70 35.10 34.25 34.86 34.86 9,406,051
Jan 10, 2024 34.35 35.38 34.20 34.82 34.82 9,208,188
Jan 9, 2024 34.51 35.08 34.18 34.61 34.61 8,039,805
Jan 8, 2024 34.93 35.08 34.35 34.51 34.51 8,961,089
Jan 5, 2024 35.81 36.01 34.72 34.95 34.95 13,088,690
Jan 4, 2024 37.04 37.04 35.56 35.81 35.81 11,610,779
Jan 3, 2024 37.14 37.50 36.81 37.05 37.05 6,730,273
Jan 2, 2024 37.95 38.03 37.13 37.22 37.22 9,173,511
Dec 29, 2023 37.93 38.16 37.70 37.95 37.95 8,673,850
Dec 28, 2023 36.53 38.26 36.25 37.86 37.86 18,377,006
Dec 27, 2023 36.15 36.45 35.81 36.28 36.28 7,559,401
Dec 26, 2023 36.29 36.29 35.75 36.20 36.20 6,035,085
Dec 25, 2023 35.82 36.54 35.49 36.30 36.30 12,309,834
Dec 22, 2023 35.45 36.09 34.89 35.82 35.82 16,567,755
Dec 21, 2023 33.78 35.46 33.70 35.19 35.19 18,830,791
Dec 20, 2023 34.34 34.60 33.96 33.96 33.96 8,770,000
Dec 19, 2023 34.58 34.70 34.10 34.34 34.34 7,571,813
Dec 18, 2023 34.48 34.90 34.35 34.55 34.55 7,062,391
Dec 15, 2023 35.05 35.33 34.61 34.69 34.69 8,629,844
Dec 14, 2023 35.25 35.61 34.78 34.83 34.83 7,361,322
Dec 13, 2023 36.41 36.55 35.00 35.00 35.00 15,294,671
Dec 12, 2023 36.53 36.60 36.14 36.57 36.57 7,324,261
Dec 11, 2023 36.25 36.88 35.44 36.72 36.72 11,964,767
Dec 8, 2023 36.30 36.88 36.21 36.35 36.35 6,089,616
Dec 7, 2023 36.18 36.60 35.93 36.39 36.39 7,674,042
Dec 6, 2023 36.61 37.00 36.39 36.40 36.40 9,660,533
Dec 5, 2023 36.72 37.51 36.55 36.70 36.70 12,445,126
Dec 4, 2023 37.34 37.43 36.63 36.75 36.75 9,120,810
Dec 1, 2023 38.01 38.19 36.80 37.32 37.32 15,950,749
Nov 30, 2023 37.98 38.38 37.43 38.11 38.11 11,985,414
Nov 29, 2023 38.15 38.16 37.58 37.81 37.81 6,502,329
Nov 28, 2023 37.48 38.08 37.30 37.98 37.98 8,713,739
Nov 27, 2023 37.96 37.96 37.10 37.49 37.49 10,057,355
Nov 24, 2023 38.03 38.28 37.86 37.98 37.98 7,387,913
Nov 23, 2023 37.94 38.10 37.52 37.91 37.91 6,269,128
Nov 22, 2023 38.15 38.37 37.92 38.00 38.00 7,274,811
Nov 21, 2023 38.65 38.97 38.15 38.23 38.23 9,120,098
Nov 20, 2023 38.10 38.86 37.61 38.41 38.41 8,690,213
Nov 17, 2023 38.69 38.69 37.72 38.10 38.10 8,481,900
Nov 16, 2023 39.01 39.01 38.22 38.35 38.35 9,053,944
Nov 15, 2023 38.62 39.15 38.52 39.15 39.15 12,748,334
Nov 14, 2023 38.32 38.85 38.21 38.35 38.35 7,383,769
Nov 13, 2023 38.36 38.61 37.95 38.25 38.25 7,083,765
Nov 10, 2023 38.26 38.53 38.13 38.36 38.36 6,541,115
Nov 9, 2023 37.90 38.80 37.78 38.51 38.51 12,622,378
Nov 8, 2023 38.01 38.32 37.77 38.02 38.02 10,134,434
Nov 7, 2023 37.76 38.33 37.57 38.10 38.10 10,402,302
Nov 6, 2023 37.53 37.98 37.39 37.94 37.94 12,090,932
Nov 3, 2023 36.83 38.00 36.70 37.53 37.53 10,074,237
Nov 2, 2023 37.30 37.36 36.73 36.86 36.86 10,364,495
Nov 1, 2023 38.00 38.15 37.02 37.15 37.15 11,651,623
Oct 31, 2023 37.81 37.83 37.01 37.65 37.65 14,935,496
Oct 30, 2023 36.95 38.00 36.81 37.87 37.87 16,578,599
Oct 27, 2023 35.26 37.50 34.98 37.33 37.33 26,647,483
Oct 26, 2023 34.92 35.35 34.71 35.26 35.26 9,313,911
Oct 25, 2023 34.89 35.74 34.66 35.05 35.05 14,310,912
Oct 24, 2023 35.07 35.24 34.30 34.59 34.59 15,651,922
Oct 23, 2023 35.06 35.65 34.57 35.07 35.07 12,381,568
Oct 20, 2023 35.50 35.64 35.00 35.09 35.09 12,897,018
Oct 19, 2023 36.25 36.35 35.37 35.43 35.43 16,536,506
Oct 18, 2023 36.28 36.76 36.20 36.48 36.48 13,307,353
Oct 17, 2023 36.17 37.08 36.17 36.48 36.48 31,784,716
Oct 16, 2023 38.90 38.90 35.80 35.85 35.85 48,140,882
Oct 13, 2023 39.93 39.93 38.71 38.92 38.92 15,188,396
Oct 12, 2023 40.73 40.76 39.82 40.11 40.11 15,821,646
Oct 11, 2023 38.88 40.74 38.48 40.36 40.36 39,870,928
Oct 10, 2023 38.34 39.18 38.15 38.27 38.27 18,470,784
Oct 9, 2023 37.98 38.24 37.40 38.01 38.01 14,104,291
Sep 28, 2023 39.13 39.24 37.88 37.99 37.99 18,750,158
Sep 27, 2023 38.09 39.75 37.95 39.03 39.03 21,636,623
Sep 26, 2023 38.29 39.19 37.86 37.97 37.97 13,193,900
Sep 25, 2023 39.30 39.35 38.40 38.41 38.41 13,009,854
Sep 22, 2023 37.81 39.30 37.60 39.30 39.30 16,075,542
Sep 21, 2023 38.60 38.70 37.82 37.82 37.82 11,249,237
Sep 20, 2023 38.92 39.07 38.46 38.67 38.67 6,903,578
Sep 19, 2023 39.00 39.04 38.21 38.95 38.95 9,861,510
Sep 18, 2023 39.00 39.53 38.62 39.06 39.06 10,700,180
Sep 15, 2023 39.02 39.70 38.82 39.08 39.08 11,883,657
Sep 14, 2023 39.40 39.53 38.77 39.02 39.02 11,021,304
Sep 13, 2023 39.51 39.73 38.95 39.35 39.35 10,987,181
Sep 12, 2023 39.00 39.30 38.75 39.20 39.20 8,264,739
Sep 11, 2023 38.20 39.25 38.04 39.03 39.03 10,171,414
Sep 8, 2023 39.04 39.04 38.31 38.46 38.46 9,449,648
Sep 7, 2023 40.10 40.15 39.11 39.12 39.12 10,045,121
Sep 6, 2023 39.81 40.20 39.54 40.08 40.08 10,398,447
Sep 5, 2023 39.87 40.24 39.77 39.99 39.99 10,026,947
Sep 4, 2023 39.83 40.13 39.27 40.04 40.04 19,567,682
Sep 1, 2023 39.33 39.74 39.20 39.45 39.45 9,439,763
Aug 31, 2023 39.66 40.16 38.94 39.10 39.10 18,711,944
Aug 30, 2023 39.88 40.57 39.54 39.82 39.82 21,186,781
Aug 29, 2023 39.60 40.28 39.56 40.00 40.00 17,942,688
Aug 28, 2023 41.58 41.97 39.67 39.82 39.82 19,643,331
Aug 25, 2023 40.08 40.55 39.91 40.08 40.08 8,887,682
Aug 24, 2023 39.92 40.50 39.52 40.28 40.28 12,865,543
Aug 23, 2023 40.49 40.53 39.80 39.83 39.83 11,035,245
Aug 22, 2023 40.65 41.07 39.90 40.49 40.49 15,421,643
Aug 21, 2023 41.35 41.47 40.60 40.60 40.60 13,034,690
Aug 18, 2023 42.65 42.65 41.28 41.35 41.35 12,081,279
Aug 17, 2023 42.20 42.83 41.71 42.73 42.73 12,749,545
Aug 16, 2023 42.43 42.91 42.40 42.49 42.49 7,427,002
Aug 15, 2023 43.60 43.60 42.40 42.73 42.73 10,364,699
Aug 14, 2023 43.50 43.77 42.63 43.31 43.31 17,442,281
Aug 11, 2023 46.10 46.13 44.30 44.33 44.33 14,626,818
Aug 10, 2023 46.08 46.31 45.46 46.10 46.10 7,731,452
Aug 9, 2023 45.74 46.48 45.40 46.24 46.24 9,283,313
Aug 8, 2023 45.28 45.84 45.20 45.74 45.74 6,816,831
Aug 7, 2023 45.95 46.00 45.31 45.60 45.60 10,018,460
Aug 4, 2023 46.50 46.90 46.00 46.03 46.03 12,149,338
Aug 3, 2023 45.50 46.38 45.50 46.31 46.31 11,206,855
Aug 2, 2023 45.99 46.36 45.65 45.85 45.85 9,932,677
Aug 1, 2023 46.56 47.20 45.86 46.05 46.05 21,661,426
Jul 31, 2023 46.34 46.84 45.83 46.30 46.30 27,493,516
Jul 28, 2023 44.44 46.14 44.18 45.75 45.75 25,544,626
Jul 27, 2023 45.14 45.29 44.60 44.72 44.72 15,126,336
Jul 26, 2023 44.71 45.15 44.70 45.14 45.14 11,013,080
Jul 25, 2023 44.62 45.43 44.51 44.88 44.88 19,687,522
Jul 24, 2023 44.20 44.57 43.40 43.75 43.75 12,514,162
Jul 21, 2023 43.90 45.41 43.87 44.79 44.79 11,725,745
Jul 20, 2023 44.41 44.69 44.04 44.11 44.11 7,021,569
Jul 19, 2023 44.15 44.58 43.90 44.20 44.20 9,665,066
Jul 18, 2023 45.12 45.15 44.36 44.45 44.45 9,174,582
Jul 17, 2023 44.70 45.00 44.40 45.00 45.00 6,517,919
Jul 14, 2023 45.35 45.49 44.90 45.10 45.10 9,357,441
Jul 13, 2023 44.26 45.41 44.18 45.35 45.35 15,123,949
Jul 12, 2023 45.09 45.09 44.10 44.26 44.26 14,652,680
Jul 11, 2023 46.00 46.15 44.88 45.09 45.09 17,131,944
Jul 10, 2023 45.79 47.00 45.73 46.03 46.03 11,960,576
Jul 7, 2023 46.50 46.78 45.78 45.79 45.79 9,700,662
Jul 6, 2023 47.30 48.10 46.60 46.70 46.70 8,856,398
Jul 5, 2023 48.87 48.88 47.51 47.63 47.63 7,837,020
Jul 4, 2023 48.31 48.95 47.85 48.87 48.87 7,569,433
Jul 3, 2023 46.85 48.43 46.79 48.27 48.27 12,215,498
Jun 30, 2023 46.88 47.19 46.21 46.85 46.85 8,947,182
Jun 29, 2023 47.87 47.95 47.10 47.10 47.10 8,558,237
Jun 28, 2023 48.01 48.25 47.40 47.97 47.97 8,454,824
Jun 27, 2023 48.67 49.14 47.74 48.00 48.00 9,865,030
Jun 26, 2023 49.00 49.49 48.40 48.65 48.65 6,799,619
Jun 21, 2023 49.97 50.30 49.55 49.65 49.65 5,567,826
Jun 20, 2023 50.41 50.58 50.10 50.22 50.22 4,177,304
Jun 19, 2023 51.02 51.48 50.37 50.41 50.41 7,068,228
Jun 16, 2023 51.18 51.50 50.55 51.05 51.05 9,236,910
Jun 15, 2023 50.60 51.35 50.22 51.08 51.08 9,190,140
Jun 14, 2023 50.27 50.76 49.93 50.25 50.25 10,150,903
Jun 13, 2023 49.51 50.65 49.50 50.01 50.01 10,110,894
Jun 12, 2023 48.75 49.78 48.25 49.42 49.42 8,297,237
Jun 9, 2023 49.40 49.66 48.75 48.75 48.75 6,349,625
Jun 8, 2023 49.29 49.52 48.60 49.28 49.28 6,037,855
Jun 7, 2023 49.61 50.45 49.14 49.30 49.30 7,203,856
Jun 6, 2023 49.72 50.45 49.40 49.45 49.45 7,945,329
Jun 5, 2023 50.84 50.84 49.65 49.72 49.72 8,548,083
Jun 2, 2023 50.40 51.12 49.95 50.83 50.83 8,577,245
Jun 1, 2023 0.70 Dividend
Jun 1, 2023 49.83 51.33 49.80 50.12 50.12 10,258,825
Jun 1, 2023 1.2:1 Stock Splits
May 31, 2023 51.58 51.60 50.42 50.42 49.72 11,117,755
May 30, 2023 53.11 53.11 51.33 51.61 50.89 7,575,597
May 29, 2023 53.47 54.00 52.29 52.72 51.99 7,871,306
May 26, 2023 53.33 53.97 53.17 53.43 52.69 3,794,090
May 25, 2023 53.31 54.00 53.11 53.32 52.58 4,781,932
May 24, 2023 54.19 54.80 53.67 53.67 52.92 4,829,474
May 23, 2023 55.16 55.50 54.42 54.42 53.67 4,483,849
May 22, 2023 54.40 55.65 53.64 55.27 54.50 9,554,089
May 19, 2023 53.43 54.38 53.19 53.92 53.18 6,843,002
May 18, 2023 53.92 54.65 53.07 53.65 52.91 9,179,241
May 17, 2023 55.39 55.67 53.68 53.97 53.22 10,425,591
May 16, 2023 56.18 56.22 54.67 55.41 54.64 8,288,386
May 15, 2023 55.63 56.25 55.10 56.17 55.39 7,562,185
May 12, 2023 56.21 56.83 55.88 55.88 55.11 3,895,033
May 11, 2023 56.77 56.89 56.13 56.19 55.41 4,761,310
May 10, 2023 57.81 57.81 56.21 56.77 55.98 6,902,872
May 9, 2023 57.25 57.75 56.71 56.97 56.18 5,968,668
May 8, 2023 57.79 58.31 57.17 57.41 56.61 4,893,307
May 5, 2023 57.98 58.29 57.35 57.80 57.00 3,433,910
May 4, 2023 60.46 60.50 57.61 57.73 56.93 6,473,523
Apr 28, 2023 57.50 59.05 57.50 58.83 58.02 4,936,119
Apr 27, 2023 57.23 58.42 56.93 57.89 57.09 6,836,175
Apr 26, 2023 58.34 58.34 55.42 57.03 56.24 11,883,466

Related Tickers

603345.SS Anjoy Foods Group Co., Ltd.
83.99
+0.35%
 
002507.SZ Chongqing Fuling Zhacai Group Co., Ltd.
13.02
+1.32%
 
0300.KL SBH Marine Holdings Berhad
0.2550
0.00%
 
2801.T Kikkoman Corporation
1,958.00
+1.01%
 
HOCN.SW HOCHDORF Holding AG
1.3200
-8.33%
 
F34.SI Wilmar International Limited
3.4700
-0.86%
 
ABF.L Associated British Foods plc
2,635.00
-1.90%