Shanghai - Delayed Quote
CNY
Foshan Haitian Flavouring and Food Company Ltd. (603288.SS)
34.86
+0.33
(+0.96%)
As of October 30 at 3:00:00 PM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
34.90
35.25
34.50
34.74
34.74
3,428,529
Oct 30, 2026
33.65
34.97
33.58
34.86
34.86
21,812,450
Oct 29, 2026
33.51
34.61
33.12
34.53
34.53
22,877,397
Oct 28, 2026
34.40
34.65
33.40
33.46
33.46
19,603,346
Oct 27, 2026
34.70
35.16
34.43
34.48
34.48
13,145,818
Oct 26, 2026
34.49
35.03
34.34
34.87
34.87
15,415,626
Oct 23, 2026
33.40
34.67
33.29
34.53
34.53
24,668,288
Oct 22, 2026
33.39
33.65
33.08
33.47
33.47
12,241,241
Oct 21, 2026
34.00
34.08
33.39
33.46
33.46
10,552,531
Oct 20, 2026
34.21
34.50
33.81
34.09
34.09
10,147,207
Oct 19, 2026
34.40
35.17
34.00
34.21
34.21
20,298,419
Oct 16, 2026
34.24
34.91
34.18
34.62
34.62
16,996,324
Oct 15, 2026
34.32
34.68
33.85
34.38
34.38
12,957,247
Oct 14, 2026
33.66
34.67
33.60
34.45
34.45
16,143,201
Oct 13, 2026
33.89
34.10
33.61
33.79
33.79
12,150,521
Oct 12, 2026
33.70
34.27
33.70
33.89
33.89
10,057,195
Oct 9, 2026
33.87
34.34
33.65
33.67
33.67
14,526,149
Oct 8, 2026
33.07
33.95
32.71
33.86
33.86
14,586,906
Sep 30, 2026
32.78
33.35
32.66
33.17
33.17
12,207,315
Sep 29, 2026
32.92
33.00
32.41
32.91
32.91
11,946,677
Sep 28, 2026
33.80
33.96
32.93
32.93
32.93
16,446,019
Sep 24, 2026
34.10
34.32
33.89
33.93
33.93
5,807,563
Sep 23, 2026
34.22
34.67
34.10
34.27
34.27
9,402,489
Sep 22, 2026
33.86
34.50
33.83
34.29
34.29
16,044,323
Sep 21, 2026
33.85
33.85
33.31
33.83
33.83
14,350,399
Sep 18, 2026
33.90
34.18
33.81
33.85
33.85
9,681,868
Sep 17, 2026
33.77
34.04
33.70
33.89
33.89
6,226,625
Sep 16, 2026
34.08
34.09
33.57
33.93
33.93
9,671,474
Sep 15, 2026
34.29
34.32
33.95
34.07
34.07
6,886,837
Sep 14, 2026
34.18
34.49
34.04
34.15
34.15
11,387,752
Sep 11, 2026
33.80
34.24
33.36
34.18
34.18
15,025,170
Sep 10, 2026
34.13
34.40
33.76
33.90
33.90
14,171,891
Sep 9, 2026
34.01
34.44
33.70
34.36
34.36
14,305,518
Sep 8, 2026
34.20
34.35
33.96
34.06
34.06
9,622,368
Sep 7, 2026
34.39
34.63
33.90
34.20
34.20
13,360,461
Sep 4, 2026
34.16
34.70
34.04
34.40
34.40
15,701,508
Sep 3, 2026
33.80
34.28
33.77
34.12
34.12
12,986,941
Sep 2, 2026
34.08
34.23
33.65
33.87
33.87
12,376,041
Sep 1, 2026
33.60
34.07
33.55
34.00
34.00
15,730,726
Aug 31, 2026
33.91
34.06
33.50
33.63
33.63
18,817,800
Aug 28, 2026
33.81
34.16
33.50
34.12
34.12
26,301,317
Aug 27, 2026
35.20
35.20
33.74
34.10
34.10
52,351,986
Aug 26, 2026
35.89
36.41
35.80
35.93
35.93
12,764,665
Aug 25, 2026
35.80
36.09
35.55
35.96
35.96
12,730,095
Aug 24, 2026
35.00
35.72
34.77
35.67
35.67
15,983,932
Aug 21, 2026
35.58
35.69
34.65
35.05
35.05
16,063,929
Aug 20, 2026
35.30
35.88
35.27
35.75
35.75
10,839,621
Aug 19, 2026
35.57
35.80
35.14
35.32
35.32
10,008,388
Aug 18, 2026
35.42
35.69
35.26
35.55
35.55
10,955,411
Aug 17, 2026
35.65
35.80
35.20
35.42
35.42
13,754,409
Aug 14, 2026
36.17
36.17
35.75
35.82
35.82
9,329,366
Aug 13, 2026
36.20
36.33
35.98
36.20
36.20
11,108,786
Aug 12, 2026
36.20
36.37
35.70
36.24
36.24
9,897,105
Aug 11, 2026
36.77
36.92
36.13
36.17
36.17
16,736,197
Aug 10, 2026
36.36
37.12
36.20
36.78
36.78
18,571,358
Aug 7, 2026
36.55
36.72
36.02
36.42
36.42
17,092,155
Aug 6, 2026
37.00
37.17
36.44
36.55
36.55
16,852,505
Aug 5, 2026
37.33
37.53
36.49
36.97
36.97
19,835,730
Aug 4, 2026
37.86
38.09
37.18
37.33
37.33
20,157,757
Aug 3, 2026
38.39
39.00
37.96
38.02
38.02
21,948,955
Jul 31, 2026
37.50
38.44
37.50
38.44
38.44
20,057,141
Jul 30, 2026
37.64
38.97
37.51
38.66
38.66
29,261,457
Jul 29, 2026
37.01
38.04
36.92
37.64
37.64
26,965,383
Jul 28, 2026
36.23
37.10
35.86
37.01
37.01
18,653,834
Jul 27, 2026
35.86
36.40
35.66
36.02
36.02
13,191,575
Jul 24, 2026
36.60
36.70
35.83
35.85
35.85
15,736,426
Jul 23, 2026
36.25
36.69
35.97
36.65
36.65
15,125,450
Jul 22, 2026
36.39
36.68
35.93
36.45
36.45
26,560,673
Jul 21, 2026
36.80
37.64
36.15
36.52
36.52
32,347,750
Jul 20, 2026
36.01
37.00
35.72
37.00
37.00
32,366,308
Jul 17, 2026
36.10
36.63
35.79
36.00
36.00
28,666,780
Jul 16, 2026
35.55
36.40
35.45
36.32
36.32
29,544,414
Jul 15, 2026
34.42
36.00
34.26
35.55
35.55
29,052,382
Jul 14, 2026
34.26
34.90
34.17
34.56
34.56
20,778,492
Jul 13, 2026
33.40
34.63
33.30
34.40
34.40
22,486,708
Jul 10, 2026
33.27
34.07
32.97
33.72
33.72
17,662,115
Jul 9, 2026
33.85
33.87
33.18
33.33
33.33
15,603,568
Jul 8, 2026
33.91
34.30
33.52
34.10
34.10
16,454,112
Jul 7, 2026
34.36
34.60
33.83
34.11
34.11
15,581,930
Jul 6, 2026
34.00
34.77
33.56
34.36
34.36
20,099,583
Jul 3, 2026
33.98
34.48
33.81
34.01
34.01
22,494,827
Jul 2, 2026
33.32
34.14
33.25
33.56
33.56
20,899,374
Jul 1, 2026
33.16
33.80
32.63
33.48
33.48
23,261,673
Jun 30, 2026
34.06
34.28
32.84
33.16
33.16
27,247,622
Jun 29, 2026
32.97
34.58
32.53
34.08
34.08
32,788,718
Jun 26, 2026
33.80
34.15
32.93
32.98
32.98
21,080,025
Jun 25, 2026
34.70
34.70
33.46
33.92
33.92
34,020,512
Jun 24, 2026
34.50
36.28
33.83
35.01
35.01
47,662,750
Jun 23, 2026
34.50
35.43
33.96
34.18
34.18
45,736,050
Jun 22, 2026
32.28
33.65
31.60
33.04
33.04
23,616,015
Jun 18, 2026
33.10
33.27
32.41
32.44
32.44
23,277,461
Jun 17, 2026
33.73
33.99
33.27
33.32
33.32
12,605,151
Jun 16, 2026
34.03
34.16
33.64
33.79
33.79
13,123,395
Jun 15, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
34.69
35.08
34.04
34.14
34.14
20,091,293
Jun 12, 2026
35.00
35.68
34.78
35.53
34.73
19,686,974
Jun 11, 2026
34.90
35.40
34.60
35.17
34.38
13,392,018
Jun 10, 2026
34.77
35.56
34.66
35.10
34.31
17,471,363
Jun 9, 2026
34.07
35.00
33.87
34.89
34.10
22,649,585
Jun 8, 2026
33.81
34.12
33.37
34.07
33.30
16,939,040
Jun 5, 2026
33.84
34.35
33.84
34.03
33.26
13,827,562
Jun 4, 2026
34.12
34.33
33.80
33.80
33.04
15,218,501
Jun 3, 2026
34.49
34.60
33.80
34.40
33.63
24,240,018
Jun 2, 2026
35.50
36.09
34.35
34.68
33.90
41,350,173
Jun 1, 2026
35.80
35.99
35.49
35.71
34.91
22,074,202
May 29, 2026
35.29
36.35
35.00
35.92
35.11
31,138,004
May 28, 2026
35.80
35.80
35.01
35.29
34.50
17,577,180
May 27, 2026
35.68
36.35
34.93
35.85
35.04
24,478,482
May 26, 2026
35.66
36.05
35.37
35.63
34.83
16,470,488
May 25, 2026
35.29
35.94
34.93
35.65
34.85
19,752,915
May 22, 2026
35.37
35.50
34.88
35.29
34.50
16,227,685
May 21, 2026
35.88
36.13
35.29
35.34
34.54
16,996,632
May 20, 2026
36.12
36.39
35.86
35.88
35.07
14,507,888
May 19, 2026
36.35
36.99
36.12
36.19
35.38
14,387,275
May 18, 2026
36.81
36.81
36.17
36.38
35.56
14,319,367
May 15, 2026
37.20
37.33
36.73
36.81
35.98
15,357,131
May 14, 2026
37.71
37.95
37.33
37.35
36.51
14,089,592
May 13, 2026
37.72
38.23
37.49
37.74
36.89
13,286,076
May 12, 2026
38.18
38.45
37.82
37.84
36.99
15,143,932
May 11, 2026
38.12
38.28
37.76
38.15
37.29
22,376,579
May 8, 2026
38.68
38.78
38.09
38.18
37.32
16,427,616
May 7, 2026
38.71
39.01
38.52
38.73
37.86
21,748,500
May 6, 2026
38.64
39.06
38.34
38.74
37.87
23,228,761
Apr 30, 2026
39.00
39.16
38.41
38.64
37.77
18,464,929
Apr 29, 2026
39.37
39.79
38.80
39.27
38.39
17,053,335
Apr 28, 2026
40.20
40.59
39.19
39.26
38.38
15,756,163
Apr 27, 2026
39.85
40.42
39.59
39.85
38.95
12,356,403
Apr 24, 2026
39.80
40.49
39.80
39.92
39.02
11,977,055
Apr 23, 2026
39.65
40.03
39.05
39.58
38.69
15,061,106
Apr 22, 2026
40.75
40.98
39.71
39.83
38.93
15,228,727
Apr 21, 2026
40.41
41.15
40.24
40.65
39.73
16,380,643
Apr 20, 2026
39.90
40.45
39.72
40.29
39.38
14,056,459
Apr 17, 2026
40.50
40.72
39.61
39.94
39.04
18,159,540
Apr 16, 2026
40.89
41.40
40.50
40.74
39.82
11,681,498
Apr 15, 2026
40.57
41.06
40.53
40.92
40.00
10,389,952
Apr 14, 2026
41.15
41.28
40.12
40.77
39.85
16,161,091
Apr 13, 2026
41.30
41.30
40.89
40.99
40.07
11,741,268
Apr 10, 2026
41.20
41.80
40.98
41.35
40.42
16,929,026
Apr 9, 2026
41.21
41.64
40.99
41.15
40.22
13,742,574
Apr 8, 2026
41.16
41.53
40.70
41.15
40.22
26,257,666
Apr 7, 2026
41.66
42.30
41.30
41.53
40.59
24,060,038
Apr 3, 2026
42.09
42.14
41.50
41.69
40.75
18,489,665
Apr 2, 2026
41.56
42.45
41.42
42.22
41.27
25,435,313
Apr 1, 2026
41.33
42.08
40.60
41.76
40.82
29,224,283
Mar 31, 2026
40.65
41.78
40.65
41.00
40.08
42,733,720
Mar 30, 2026
39.81
40.59
39.06
40.34
39.43
38,828,177
Mar 27, 2026
37.90
40.10
37.64
39.70
38.81
55,947,769
Mar 26, 2026
36.93
37.42
36.81
36.95
36.12
11,850,138
Mar 25, 2026
36.81
37.05
36.51
37.00
36.17
12,092,019
Mar 24, 2026
36.78
36.93
36.30
36.65
35.82
14,061,601
Mar 23, 2026
37.41
37.64
36.14
36.29
35.47
26,556,119
Mar 20, 2026
38.08
38.41
37.71
37.85
37.00
12,832,812
Mar 19, 2026
38.56
38.56
38.00
38.21
37.35
14,709,402
Mar 18, 2026
38.80
39.04
38.22
38.56
37.69
21,364,104
Mar 17, 2026
38.75
39.70
38.60
38.95
38.07
34,809,353
Mar 16, 2026
37.79
38.72
37.73
38.51
37.64
31,104,463
Mar 13, 2026
37.00
38.30
36.97
37.79
36.94
28,735,039
Mar 12, 2026
37.39
37.49
36.91
37.02
36.19
11,782,136
Mar 11, 2026
37.29
37.50
37.02
37.39
36.55
12,223,027
Mar 10, 2026
37.16
37.40
37.01
37.28
36.44
13,539,753
Mar 9, 2026
36.78
37.51
36.56
37.31
36.47
25,387,823
Mar 6, 2026
36.00
37.08
35.90
37.02
36.19
23,079,600
Mar 5, 2026
35.60
36.36
35.60
35.98
35.17
12,852,559
Mar 4, 2026
35.93
36.09
35.35
35.50
34.70
14,870,720
Mar 3, 2026
35.64
36.62
35.50
36.06
35.25
22,036,989
Mar 2, 2026
35.64
35.76
35.25
35.65
34.85
14,483,248
Feb 27, 2026
35.98
36.16
35.84
35.96
35.15
11,864,913
Feb 26, 2026
35.92
35.94
35.53
35.84
35.03
10,947,955
Feb 25, 2026
36.21
36.28
35.85
35.88
35.07
13,548,052
Feb 24, 2026
35.95
36.36
35.92
36.17
35.36
17,150,717
Feb 13, 2026
35.92
36.07
35.61
35.64
34.84
11,591,578
Feb 12, 2026
36.50
36.50
35.80
35.94
35.13
16,736,465
Feb 11, 2026
36.60
36.62
36.30
36.42
35.60
11,316,285
Feb 10, 2026
37.35
37.35
36.60
36.62
35.80
14,374,870
Feb 9, 2026
37.00
37.46
36.85
37.16
36.32
15,846,688
Feb 6, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 6, 2026
37.60
37.75
37.01
37.09
36.25
25,716,216
Feb 5, 2026
36.21
38.18
36.08
37.96
36.81
59,645,750
Feb 4, 2026
35.87
36.39
35.70
36.28
35.18
16,558,824
Feb 3, 2026
35.57
35.92
35.44
35.87
34.79
13,776,707
Feb 2, 2026
35.30
36.10
35.28
35.57
34.49
17,586,401
Jan 30, 2026
36.29
36.29
35.27
35.30
34.23
25,749,691
Jan 29, 2026
34.85
36.40
34.83
36.40
35.30
38,424,715
Jan 28, 2026
35.44
35.50
34.88
34.97
33.91
23,613,547
Jan 27, 2026
35.67
35.80
35.41
35.41
34.34
15,219,313
Jan 26, 2026
35.83
35.94
35.41
35.68
34.60
23,563,559
Jan 23, 2026
36.27
36.29
35.81
35.84
34.76
24,909,085
Jan 22, 2026
36.55
36.67
36.12
36.14
35.05
20,413,873
Jan 21, 2026
36.88
36.88
36.49
36.50
35.40
14,298,972
Jan 20, 2026
36.88
37.15
36.81
36.88
35.76
11,533,530
Jan 19, 2026
36.80
36.99
36.72
36.86
35.75
11,162,862
Jan 16, 2026
37.70
37.74
36.70
36.99
35.87
18,149,602
Jan 15, 2026
37.70
38.00
37.47
37.59
36.45
12,055,957
Jan 14, 2026
38.15
38.33
37.66
37.79
36.65
18,571,822
Jan 13, 2026
38.67
38.68
38.12
38.18
37.03
14,394,455
Jan 12, 2026
37.89
38.56
37.80
38.32
37.16
17,689,448
Jan 9, 2026
38.12
38.27
37.72
37.89
36.74
10,505,227
Jan 8, 2026
38.08
38.10
37.77
38.02
36.87
9,640,471
Jan 7, 2026
38.35
38.64
38.14
38.19
37.04
12,155,328
Jan 6, 2026
37.99
38.45
37.76
38.38
37.22
16,874,917
Jan 5, 2026
37.19
38.05
37.01
37.93
36.78
21,383,066
Dec 31, 2025
37.24
37.31
36.98
37.02
35.90
9,882,942
Dec 30, 2025
37.22
37.60
37.15
37.28
36.15
8,190,410
Dec 29, 2025
37.42
37.48
37.20
37.22
36.09
8,992,160
Dec 26, 2025
37.37
37.52
37.27
37.42
36.29
7,676,637
Dec 25, 2025
37.34
37.41
37.16
37.40
36.27
10,523,900
Dec 24, 2025
37.75
37.78
37.35
37.35
36.22
10,946,728
Dec 23, 2025
37.85
37.92
37.61
37.78
36.64
11,005,505
Dec 22, 2025
37.78
37.95
37.43
37.85
36.71
15,100,899
Dec 19, 2025
37.51
37.86
37.18
37.78
36.64
21,941,058
Dec 18, 2025
37.12
37.15
36.90
37.01
35.89
7,627,406
Dec 17, 2025
36.79
37.09
36.47
37.03
35.91
12,917,177
Dec 16, 2025
36.55
36.82
36.51
36.74
35.63
9,834,500
Dec 15, 2025
36.45
36.85
36.39
36.51
35.41
9,973,805
Dec 12, 2025
36.35
36.49
35.94
36.49
35.39
10,721,254
Dec 11, 2025
36.41
36.41
36.11
36.34
35.24
7,261,624
Dec 10, 2025
36.48
36.70
36.16
36.42
35.32
8,006,837
Dec 9, 2025
36.50
36.71
36.33
36.47
35.37
6,571,550
Dec 8, 2025
36.51
36.68
36.45
36.51
35.41
8,191,084
Dec 5, 2025
36.22
36.55
36.08
36.51
35.41
6,938,870
Dec 4, 2025
36.50
36.59
36.10
36.22
35.12
8,534,182
Dec 3, 2025
36.82
36.85
36.40
36.41
35.31
9,442,649
Dec 2, 2025
37.13
37.15
36.81
36.87
35.76
6,606,946
Dec 1, 2025
36.96
37.33
36.92
37.16
36.04
8,370,549
Nov 28, 2025
36.97
37.05
36.74
36.96
35.84
6,892,560
Nov 27, 2025
36.84
37.08
36.56
36.99
35.87
10,180,624
Nov 26, 2025
37.00
37.12
36.78
36.83
35.72
10,545,937
Nov 25, 2025
36.94
37.12
36.73
37.10
35.98
11,665,499
Nov 24, 2025
37.38
37.46
36.85
36.88
35.76
16,235,944
Nov 21, 2025
37.70
37.79
37.00
37.29
36.16
13,306,210
Nov 20, 2025
37.94
38.10
37.71
37.75
36.61
8,349,565
Nov 19, 2025
38.05
38.10
37.76
37.80
36.66
7,115,501
Nov 18, 2025
38.15
38.37
37.87
37.97
36.82
11,097,551
Nov 17, 2025
38.42
38.43
37.80
38.19
37.04
13,689,809
Nov 14, 2025
38.50
39.17
38.38
38.42
37.26
18,102,605
Nov 13, 2025
38.46
38.64
38.15
38.60
37.43
16,039,337
Nov 12, 2025
38.65
38.75
38.34
38.46
37.30
13,579,358
Nov 11, 2025
38.65
38.72
38.32
38.62
37.45
14,903,721
Nov 10, 2025
37.97
38.74
37.81
38.65
37.48
25,915,970
Nov 7, 2025
37.65
38.04
37.50
37.97
36.82
12,690,710
Nov 6, 2025
37.67
37.87
37.61
37.71
36.57
9,333,788
Nov 5, 2025
37.60
37.69
37.31
37.69
36.55
13,302,143
Nov 4, 2025
38.15
38.15
37.66
37.75
36.61
16,254,622
Nov 3, 2025
38.12
38.24
37.96
38.15
37.00
13,284,109
