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

24 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
23 Jun 2014	CNY	10.3338	10.7291	10.3338	10.5506	10.5506	+0.226 (+2.19%)	7,324,577
20 Jun 2014	CNY	10.203	10.3497	10.203	10.3242	10.3242	+0.054 (+0.53%)	3,174,705
19 Jun 2014	CNY	10.4549	10.4549	10.1074	10.27	10.27	-0.191 (-1.83%)	13,698,583
18 Jun 2014	CNY	10.9109	10.9619	10.4103	10.4613	10.4613	-0.545 (-4.95%)	18,335,237
17 Jun 2014	CNY	11.0958	11.1915	11.0002	11.0065	11.0065	-0.14 (-1.26%)	5,905,659
16 Jun 2014	CNY	11.0862	11.1532	10.9396	11.1468	11.1468	+0.108 (+0.98%)	6,071,664
13 Jun 2014	CNY	10.9683	11.0958	10.9523	11.0384	11.0384	+0.041 (+0.38%)	5,315,924
12 Jun 2014	CNY	11.1277	11.1309	10.9842	10.997	10.997	-0.112 (-1.00%)	3,172,610
11 Jun 2014	CNY	11.032	11.1277	10.946	11.1086	11.1086	+0.077 (+0.69%)	5,048,195
10 Jun 2014	CNY	10.9651	11.048	10.8949	11.032	11.032	+0.07 (+0.64%)	2,923,323
9 Jun 2014	CNY	11.0926	11.1309	10.8981	10.9619	10.9619	-0.131 (-1.18%)	4,167,510
6 Jun 2014	CNY	11.0289	11.0958	10.9874	11.0926	11.0926	+0.092 (+0.84%)	4,379,817
5 Jun 2014	CNY	10.9842	11.0767	10.9045	11.0002	11.0002	-0.009 (-0.09%)	3,834,706
4 Jun 2014	CNY	11.0671	11.1468	10.9364	11.0097	11.0097	-0.073 (-0.66%)	4,444,381
3 Jun 2014	CNY	11.0926	11.201	11.0002	11.0831	11.0831	-0.009 (-0.09%)	3,963,706
30 May 2014	CNY	11.2361	11.2935	11.0639	11.0926	11.0926	-0.166 (-1.47%)	6,804,330
29 May 2014	CNY	11.2233	11.4147	11.1723	11.2584	11.2584	+0.035 (+0.31%)	6,583,323
28 May 2014	CNY	11.1309	11.2552	10.9683	11.2233	11.2233	+0.121 (+1.09%)	5,903,168
27 May 2014	CNY	11.2552	11.3094	11.0799	11.1022	11.1022	-0.207 (-1.83%)	6,914,817
26 May 2014	CNY	11.2233	11.4178	11.1149	11.3094	11.3094	+0.099 (+0.88%)	7,236,772
23 May 2014	CNY	11.1277	11.3031	11.032	11.2106	11.2106	+0.115 (+1.03%)	4,391,174
22 May 2014	CNY	10.9906	11.3031	10.9173	11.0958	11.0958	+0.073 (+0.67%)	6,962,859
21 May 2014	CNY	11.1596	11.1819	10.777	11.0225	11.0225	-0.274 (-2.43%)	16,344,793
20 May 2014	CNY	11.1404	11.6697	11.1404	11.2967	11.2967	+0.14 (+1.26%)	9,027,298
19 May 2014	CNY	11.4784	11.6315	11.0958	11.1564	11.1564	-30.258 (-73.06%)	6,813,463
19 May 2014	20-for-10 split
16 May 2014	CNY	11.7494	12.0045	11.4019	11.5039	11.5039	-0.287 (-2.43%)	13,760,114
15 May 2014	CNY	11.4896	12.0348	11.48	11.7909	11.7909	+0.244 (+2.11%)	19,195,589
14 May 2014	CNY	11.5342	11.6522	11.4976	11.547	11.547	-0.019 (-0.17%)	5,058,589
13 May 2014	CNY	11.3987	11.6681	11.3222	11.5661	11.5661	+0.236 (+2.08%)	12,500,098
12 May 2014	CNY	11.2855	11.3955	11.1867	11.3302	11.3302	+0.143 (+1.28%)	5,617,563