Singapore markets open in 25 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
58,851.48 +916.39 (+1.58%) CMC Crypto 200
1,273.99 +3.25 (+0.26%)
Foshan Haitian Flavouring and Food Company Ltd. (603288.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 39.54 | 39.84 | 39.09 | 39.26 | 39.26 | 7,982,849 |
| 29 Apr 2024 | 39.20 | 40.37 | 39.02 | 39.57 | 39.57 | 14,900,399 |
| 26 Apr 2024 | 37.85 | 39.07 | 37.81 | 38.84 | 38.84 | 10,245,901 |
| 25 Apr 2024 | 37.71 | 38.18 | 37.23 | 38.06 | 38.06 | 6,310,757 |
| 24 Apr 2024 | 38.43 | 38.45 | 37.52 | 37.71 | 37.71 | 5,910,895 |
| 23 Apr 2024 | 38.30 | 38.45 | 37.66 | 37.97 | 37.97 | 6,297,066 |
| 22 Apr 2024 | 37.18 | 38.23 | 36.89 | 38.00 | 38.00 | 9,112,930 |
| 19 Apr 2024 | 37.54 | 37.68 | 36.71 | 37.19 | 37.19 | 7,246,768 |
| 18 Apr 2024 | 37.20 | 38.45 | 36.88 | 37.68 | 37.68 | 10,742,881 |
| 17 Apr 2024 | 36.57 | 37.35 | 36.36 | 37.27 | 37.27 | 8,869,848 |
| 16 Apr 2024 | 36.71 | 37.54 | 36.42 | 36.54 | 36.54 | 11,435,915 |
| 15 Apr 2024 | 36.10 | 37.02 | 36.02 | 36.85 | 36.85 | 9,607,751 |
| 12 Apr 2024 | 36.90 | 37.32 | 36.00 | 36.16 | 36.16 | 9,684,276 |
| 11 Apr 2024 | 37.00 | 37.30 | 36.65 | 36.89 | 36.89 | 7,124,338 |
| 10 Apr 2024 | 37.94 | 37.98 | 37.21 | 37.40 | 37.40 | 6,440,697 |
| 09 Apr 2024 | 37.96 | 38.20 | 37.36 | 37.94 | 37.94 | 8,073,977 |
| 08 Apr 2024 | 38.50 | 38.54 | 37.81 | 37.87 | 37.87 | 8,354,239 |
| 03 Apr 2024 | 38.61 | 39.11 | 38.40 | 38.55 | 38.55 | 6,492,122 |
| 02 Apr 2024 | 39.81 | 39.89 | 38.60 | 38.79 | 38.79 | 9,806,806 |
| 01 Apr 2024 | 39.39 | 40.35 | 39.38 | 39.79 | 39.79 | 8,016,301 |
| 29 Mar 2024 | 39.55 | 40.00 | 39.20 | 39.41 | 39.41 | 2,213,968 |
| 28 Mar 2024 | 39.43 | 40.20 | 38.93 | 39.58 | 39.58 | 12,640,965 |
| 27 Mar 2024 | 40.63 | 40.90 | 40.00 | 40.05 | 40.05 | 7,095,225 |
| 26 Mar 2024 | 40.10 | 41.00 | 39.86 | 41.00 | 41.00 | 8,680,440 |
| 25 Mar 2024 | 40.01 | 40.48 | 39.38 | 39.63 | 39.63 | 6,080,061 |
| 22 Mar 2024 | 40.67 | 40.77 | 39.41 | 39.83 | 39.83 | 9,398,224 |
| 21 Mar 2024 | 40.93 | 41.20 | 40.49 | 40.78 | 40.78 | 6,887,130 |
| 20 Mar 2024 | 40.70 | 40.80 | 40.35 | 40.58 | 40.58 | 5,098,344 |
| 19 Mar 2024 | 40.98 | 41.29 | 40.48 | 40.71 | 40.71 | 7,046,188 |
| 18 Mar 2024 | 40.99 | 41.38 | 40.55 | 41.15 | 41.15 | 8,219,841 |
| 15 Mar 2024 | 41.11 | 41.68 | 40.55 | 41.00 | 41.00 | 8,279,168 |
| 14 Mar 2024 | 41.69 | 42.00 | 41.13 | 41.22 | 41.22 | 6,331,144 |
| 13 Mar 2024 | 42.10 | 42.60 | 41.24 | 41.73 | 41.73 | 11,630,456 |
| 12 Mar 2024 | 40.00 | 42.30 | 39.94 | 42.17 | 42.17 | 19,510,221 |
| 11 Mar 2024 | 39.19 | 40.20 | 39.16 | 40.00 | 40.00 | 8,904,882 |
| 08 Mar 2024 | 39.38 | 39.77 | 38.86 | 39.12 | 39.12 | 6,046,807 |
| 07 Mar 2024 | 40.00 | 40.30 | 39.30 | 39.36 | 39.36 | 8,740,237 |
| 06 Mar 2024 | 40.94 | 41.22 | 40.00 | 40.00 | 40.00 | 8,343,862 |
| 05 Mar 2024 | 39.89 | 40.98 | 39.72 | 40.94 | 40.94 | 11,922,092 |
| 04 Mar 2024 | 40.25 | 40.30 | 39.47 | 39.96 | 39.96 | 8,891,969 |
| 01 Mar 2024 | 40.50 | 40.72 | 40.10 | 40.39 | 40.39 | 9,673,626 |
| 29 Feb 2024 | 40.41 | 41.00 | 40.33 | 40.66 | 40.66 | 8,731,601 |
| 28 Feb 2024 | 40.29 | 41.38 | 40.02 | 40.41 | 40.41 | 12,652,941 |
| 27 Feb 2024 | 39.90 | 40.32 | 39.70 | 40.29 | 40.29 | 9,487,893 |
| 26 Feb 2024 | 41.28 | 41.48 | 40.20 | 40.22 | 40.22 | 13,637,350 |
| 23 Feb 2024 | 41.29 | 41.74 | 40.70 | 41.48 | 41.48 | 15,120,349 |
| 22 Feb 2024 | 39.70 | 41.37 | 39.35 | 41.28 | 41.28 | 19,590,000 |
| 21 Feb 2024 | 37.48 | 39.95 | 37.41 | 39.60 | 39.60 | 26,134,438 |
| 20 Feb 2024 | 37.98 | 38.23 | 37.50 | 37.81 | 37.81 | 9,675,195 |
| 19 Feb 2024 | 37.98 | 38.25 | 37.51 | 37.78 | 37.78 | 14,037,468 |
| 08 Feb 2024 | 37.50 | 37.94 | 36.95 | 37.36 | 37.36 | 13,093,997 |
| 07 Feb 2024 | 36.90 | 37.53 | 36.51 | 37.53 | 37.53 | 17,084,100 |
| 06 Feb 2024 | 35.00 | 36.80 | 34.75 | 36.79 | 36.79 | 18,093,796 |
| 05 Feb 2024 | 34.28 | 35.30 | 33.65 | 35.10 | 35.10 | 15,523,749 |
| 02 Feb 2024 | 34.56 | 35.08 | 33.50 | 34.64 | 34.64 | 10,598,248 |
| 01 Feb 2024 | 34.10 | 34.67 | 33.86 | 34.40 | 34.40 | 9,898,011 |
| 31 Jan 2024 | 34.91 | 35.03 | 33.86 | 33.93 | 33.93 | 10,208,091 |
| 30 Jan 2024 | 34.90 | 35.20 | 34.39 | 34.99 | 34.99 | 10,097,882 |
| 29 Jan 2024 | 35.45 | 35.84 | 34.85 | 35.10 | 35.10 | 8,918,031 |
| 26 Jan 2024 | 35.48 | 35.78 | 35.22 | 35.68 | 35.68 | 9,755,777 |
| 25 Jan 2024 | 36.02 | 36.04 | 35.40 | 35.82 | 35.82 | 9,901,315 |
| 24 Jan 2024 | 35.68 | 36.09 | 34.92 | 35.63 | 35.63 | 12,431,984 |
| 23 Jan 2024 | 34.80 | 35.42 | 34.51 | 35.16 | 35.16 | 11,962,844 |
| 22 Jan 2024 | 35.06 | 35.30 | 34.50 | 35.20 | 35.20 | 14,655,027 |
| 19 Jan 2024 | 34.40 | 35.22 | 34.38 | 35.00 | 35.00 | 14,990,096 |
| 18 Jan 2024 | 33.75 | 34.80 | 33.02 | 34.70 | 34.70 | 17,007,670 |
| 17 Jan 2024 | 34.36 | 34.37 | 33.70 | 33.70 | 33.70 | 10,249,951 |
| 16 Jan 2024 | 34.20 | 34.43 | 33.90 | 34.36 | 34.36 | 9,647,861 |
| 15 Jan 2024 | 34.30 | 34.85 | 34.12 | 34.31 | 34.31 | 8,798,951 |
| 12 Jan 2024 | 34.58 | 35.01 | 34.31 | 34.54 | 34.54 | 7,288,921 |
| 11 Jan 2024 | 34.70 | 35.10 | 34.25 | 34.86 | 34.86 | 9,406,051 |
| 10 Jan 2024 | 34.35 | 35.38 | 34.20 | 34.82 | 34.82 | 9,208,188 |
| 09 Jan 2024 | 34.51 | 35.08 | 34.18 | 34.61 | 34.61 | 8,039,805 |
| 08 Jan 2024 | 34.93 | 35.08 | 34.35 | 34.51 | 34.51 | 8,961,089 |
| 05 Jan 2024 | 35.81 | 36.01 | 34.72 | 34.95 | 34.95 | 13,088,690 |
| 04 Jan 2024 | 37.04 | 37.04 | 35.56 | 35.81 | 35.81 | 11,610,779 |
| 03 Jan 2024 | 37.14 | 37.50 | 36.81 | 37.05 | 37.05 | 6,730,273 |
| 02 Jan 2024 | 37.95 | 38.03 | 37.13 | 37.22 | 37.22 | 9,173,511 |
| 29 Dec 2023 | 37.93 | 38.16 | 37.70 | 37.95 | 37.95 | 8,673,850 |
| 28 Dec 2023 | 36.53 | 38.26 | 36.25 | 37.86 | 37.86 | 18,377,006 |
| 27 Dec 2023 | 36.15 | 36.45 | 35.81 | 36.28 | 36.28 | 7,559,401 |
| 26 Dec 2023 | 36.29 | 36.29 | 35.75 | 36.20 | 36.20 | 6,035,085 |
| 25 Dec 2023 | 35.82 | 36.54 | 35.49 | 36.30 | 36.30 | 12,309,834 |
| 22 Dec 2023 | 35.45 | 36.09 | 34.89 | 35.82 | 35.82 | 16,567,755 |
| 21 Dec 2023 | 33.78 | 35.46 | 33.70 | 35.19 | 35.19 | 18,830,791 |
| 20 Dec 2023 | 34.34 | 34.60 | 33.96 | 33.96 | 33.96 | 8,770,000 |
| 19 Dec 2023 | 34.58 | 34.70 | 34.10 | 34.34 | 34.34 | 7,571,813 |
| 18 Dec 2023 | 34.48 | 34.90 | 34.35 | 34.55 | 34.55 | 7,062,391 |
| 15 Dec 2023 | 35.05 | 35.33 | 34.61 | 34.69 | 34.69 | 8,629,844 |
| 14 Dec 2023 | 35.25 | 35.61 | 34.78 | 34.83 | 34.83 | 7,361,322 |
| 13 Dec 2023 | 36.41 | 36.55 | 35.00 | 35.00 | 35.00 | 15,294,671 |
| 12 Dec 2023 | 36.53 | 36.60 | 36.14 | 36.57 | 36.57 | 7,324,261 |
| 11 Dec 2023 | 36.25 | 36.88 | 35.44 | 36.72 | 36.72 | 11,964,767 |
| 08 Dec 2023 | 36.30 | 36.88 | 36.21 | 36.35 | 36.35 | 6,089,616 |
| 07 Dec 2023 | 36.18 | 36.60 | 35.93 | 36.39 | 36.39 | 7,674,042 |
| 06 Dec 2023 | 36.61 | 37.00 | 36.39 | 36.40 | 36.40 | 9,660,533 |
| 05 Dec 2023 | 36.72 | 37.51 | 36.55 | 36.70 | 36.70 | 12,445,126 |
| 04 Dec 2023 | 37.34 | 37.43 | 36.63 | 36.75 | 36.75 | 9,120,810 |
| 01 Dec 2023 | 38.01 | 38.19 | 36.80 | 37.32 | 37.32 | 15,950,749 |
| 30 Nov 2023 | 37.98 | 38.38 | 37.43 | 38.11 | 38.11 | 11,985,414 |
| *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.