Foshan Haitian Flavouring and Recent Share Price (SHG:603288)

23 Followers SHG:603288 - Foshan Haitian Flavouring and Food Co Ltd Foshan Haitian Flavouring and
Sector: Consumer Staples, Industry: Packaged Foods & Meats

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
12 Dec 2016	CNY	18.1359	18.1359	17.3382	17.4931	17.4931	-0.58 (-3.21%)	4,362,026
9 Dec 2016	CNY	17.8662	18.2335	17.8662	18.0728	18.0728	+0.08 (+0.45%)	2,163,402
8 Dec 2016	CNY	17.9408	18.067	17.9236	17.9924	17.9924	+0.08 (+0.45%)	2,158,122
7 Dec 2016	CNY	17.8432	17.935	17.7916	17.9121	17.9121	+0.023 (+0.13%)	1,282,519
6 Dec 2016	CNY	17.8547	17.935	17.8088	17.8891	17.8891	+0.069 (+0.39%)	836,000
5 Dec 2016	CNY	17.9063	18.0613	17.7342	17.8203	17.8203	-0.241 (-1.33%)	2,242,359
2 Dec 2016	CNY	18.2851	18.2851	17.9178	18.0613	18.0613	-0.224 (-1.22%)	1,726,300
1 Dec 2016	CNY	18.4516	18.486	18.1359	18.2851	18.2851	-0.08 (-0.44%)	2,594,766
30 Nov 2016	CNY	18.3712	18.5836	17.9408	18.3655	18.3655	+0.12 (+0.66%)	5,668,056
29 Nov 2016	CNY	17.9695	18.2507	17.8547	18.245	18.245	+0.276 (+1.53%)	4,660,890
28 Nov 2016	CNY	18.0269	18.0269	17.9063	17.9695	17.9695	-0.011 (-0.06%)	2,667,380
25 Nov 2016	CNY	17.9695	18.0785	17.803	17.981	17.981	+0.075 (+0.42%)	3,147,330
24 Nov 2016	CNY	17.8375	17.9178	17.7342	17.9063	17.9063	+0.006 (+0.03%)	2,402,340
23 Nov 2016	CNY	17.8719	18.0728	17.8145	17.9006	17.9006	+0.029 (+0.16%)	2,357,385
22 Nov 2016	CNY	17.8776	17.8891	17.7456	17.8719	17.8719	+0.166 (+0.94%)	2,621,172
21 Nov 2016	CNY	17.8088	17.826	17.6309	17.7055	17.7055	-0.08 (-0.45%)	2,434,526
18 Nov 2016	CNY	17.9178	17.9695	17.7514	17.7858	17.7858	-0.138 (-0.77%)	2,679,750
17 Nov 2016	CNY	17.8145	17.9695	17.7342	17.9236	17.9236	+0.172 (+0.97%)	2,971,400
16 Nov 2016	CNY	17.7342	17.8317	17.7055	17.7514	17.7514	-0.029 (-0.16%)	1,839,655
15 Nov 2016	CNY	17.826	17.8719	17.6883	17.7801	17.7801	-0.075 (-0.42%)	2,766,392
14 Nov 2016	CNY	17.9523	17.9523	17.8088	17.8547	17.8547	0.0 (0.0%)	2,374,462
11 Nov 2016	CNY	17.9695	18.0326	17.8317	17.8547	17.8547	-0.184 (-1.02%)	2,084,215
10 Nov 2016	CNY	17.9408	18.0843	17.803	18.0383	18.0383	+0.253 (+1.42%)	1,504,116
9 Nov 2016	CNY	18.2507	18.2507	17.7456	17.7858	17.7858	-0.373 (-2.05%)	2,644,443
8 Nov 2016	CNY	18.067	18.1761	18.0154	18.1589	18.1589	+0.109 (+0.60%)	2,228,977
7 Nov 2016	CNY	18.1646	18.1646	17.9867	18.0498	18.0498	-0.057 (-0.32%)	1,198,907
4 Nov 2016	CNY	18.1416	18.2507	18.0039	18.1072	18.1072	+0.034 (+0.19%)	1,638,450
3 Nov 2016	CNY	18.1302	18.2163	17.9293	18.0728	18.0728	-0.046 (-0.25%)	2,043,845
2 Nov 2016	CNY	18.2794	18.2794	18.0211	18.1187	18.1187	-0.126 (-0.69%)	1,523,115
1 Nov 2016	CNY	18.0211	18.3081	17.9465	18.245	18.245	+0.281 (+1.57%)	2,933,062