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
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	+7.961 (+249.13%)	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
9 May 2014	CNY	11.3286	11.3429	11.1118	11.1867	11.1867	-0.1 (-0.89%)	4,151,584
8 May 2014	CNY	11.2154	11.4115	11.1596	11.2871	11.2871	0.0 (0.0%)	4,679,358
7 May 2014	CNY	11.3174	11.5103	11.1915	11.2871	11.2871	-0.076 (-0.67%)	6,151,289
6 May 2014	CNY	11.2154	11.5007	11.2154	11.3636	11.3636	+0.078 (+0.69%)	9,646,473
5 May 2014	CNY	11.0623	11.4115	11.0623	11.2855	11.2855	+0.209 (+1.89%)	11,332,195
30 Apr 2014	CNY	10.8216	11.1771	10.8216	11.0767	11.0767	+0.475 (+4.48%)	12,019,526
29 Apr 2014	CNY	10.6016	10.6861	10.5299	10.6016	10.6016	-0.014 (-0.13%)	5,810,202
28 Apr 2014	CNY	10.6797	10.7594	10.6016	10.6159	10.6159	-0.153 (-1.42%)	7,126,390
25 Apr 2014	CNY	10.9986	11.0416	10.7642	10.769	10.769	-0.19 (-1.73%)	5,180,033
24 Apr 2014	CNY	10.8423	11.0097	10.8423	10.9587	10.9587	+0.048 (+0.44%)	3,184,161
23 Apr 2014	CNY	10.887	11.0241	10.8407	10.9109	10.9109	+0.024 (+0.22%)	6,541,410
22 Apr 2014	CNY	11.1994	11.2377	10.761	10.887	10.887	-0.288 (-2.58%)	9,508,237
21 Apr 2014	CNY	11.209	11.3812	11.1436	11.1755	11.1755	-0.081 (-0.72%)	7,464,033
18 Apr 2014	CNY	11.319	11.5103	11.1803	11.2568	11.2568	-0.097 (-0.86%)	4,106,120
17 Apr 2014	CNY	11.4545	11.606	11.3509	11.3541	11.3541	-0.099 (-0.86%)	4,168,407
16 Apr 2014	CNY	11.2712	11.4609	11.1962	11.4529	11.4529	+0.182 (+1.61%)	5,240,840
15 Apr 2014	CNY	11.5709	11.5741	11.2154	11.2712	11.2712	-0.228 (-1.98%)	9,257,281
14 Apr 2014	CNY	11.5518	11.7973	11.4465	11.4991	11.4991	-0.064 (-0.55%)	7,096,482
11 Apr 2014	CNY	11.1994	11.7176	11.1994	11.5629	11.5629	+0.263 (+2.33%)	17,526,214
10 Apr 2014	CNY	11.3015	11.4115	11.2871	11.2999	11.2999	-0.051 (-0.45%)	8,812,024
9 Apr 2014	CNY	11.3828	11.4035	11.1755	11.3509	11.3509	-0.011 (-0.10%)	9,450,422
8 Apr 2014	CNY	10.9332	11.3716	10.8822	11.362	11.362	+0.419 (+3.83%)	15,197,145