Huabao Flavours & Fragrances Co., Ltd. (300741.SZ) SHZ

14.47

-0.21(-1.43%)

Updated at June 02 03:04PM

Currency In CNY

300741.SZ Historical Return

If you invested ¥1000 in Huabao Flavours & Fragrances Co., Ltd. (300741.SZ) since IPO date, it would be worth ¥366.98 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥347.75, while ¥1000 invested 1 year ago would be worth ¥847.19. This corresponds to total returns of -63.3%, -65.22%, -15.28%, respectively, with annualized returns of -11.43%, -19.03%, -15.28%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300741.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	14.75	14.47	14.47	14.79	14.3	1.99M
June 01, 2026	14.54	14.68	14.68	14.76	14.35	1.93M
May 29, 2026	14.55	14.53	14.53	14.93	14.47	2.14M
May 28, 2026	14.35	14.52	14.52	14.64	14.2	1.5M
May 27, 2026	14.68	14.5	14.5	14.69	14.23	1.89M
May 26, 2026	14.82	14.59	14.59	14.82	14.37	1.76M
May 25, 2026	15	14.82	14.82	15.07	14.7	1.6M
May 22, 2026	14.93	15	15	15.07	14.76	1.6M
May 21, 2026	15.78	14.91	14.91	15.78	14.87	2.85M
May 20, 2026	15.46	15.36	15.36	15.55	15.09	1.72M
May 19, 2026	15.49	15.51	15.51	15.55	15.34	1.65M
May 18, 2026	15.78	15.49	15.49	15.78	15.32	2.22M
May 15, 2026	15.99	15.76	15.76	16	15.62	2.35M
May 14, 2026	16.42	15.87	15.87	16.44	15.86	2.71M
May 13, 2026	16.66	16.37	16.37	16.66	16.3	2.91M
May 12, 2026	16.78	16.59	16.59	17.06	16.57	2.21M
May 11, 2026	16.92	16.79	16.79	16.92	16.66	2.9M
May 08, 2026	16.73	16.94	16.94	17.07	16.68	2.77M
May 07, 2026	16.99	16.78	16.78	16.99	16.72	2.27M
May 06, 2026	16.58	16.79	16.79	16.88	16.5	2.59M
April 30, 2026	16.49	16.58	16.58	16.67	16.43	2.31M
April 29, 2026	16.61	16.51	16.51	16.75	16.48	2.93M
April 28, 2026	16.8	16.75	16.75	16.85	16.51	2.67M
April 27, 2026	16.83	16.78	16.78	16.83	16.52	2.27M
April 24, 2026	16.86	16.98	16.98	17.09	16.61	2.97M
April 23, 2026	16.98	16.9	16.9	17.1	16.76	3.24M
April 22, 2026	16.77	16.94	16.94	17.2	16.62	4.03M
April 21, 2026	17.32	16.85	16.85	17.35	16.73	4.81M
April 20, 2026	17.2	17.37	17.37	17.51	17	4.71M
April 17, 2026	17.1	17.32	17.32	17.55	16.87	7.18M
April 16, 2026	17.52	17.21	17.21	17.52	16.95	9.63M
April 15, 2026	16.32	17.75	17.75	19.11	16.2	15.99M
April 14, 2026	16.38	16.33	16.33	16.4	16.05	2.62M
April 13, 2026	16.5	16.27	16.27	16.56	16.23	2.91M
April 10, 2026	16.88	16.57	16.57	16.99	16.51	3.43M
April 09, 2026	16.78	16.88	16.88	17.07	16.62	2.94M
April 08, 2026	16.65	16.79	16.79	17.2	16.64	4.62M
April 07, 2026	16.23	16.56	16.56	16.6	15.92	4.06M
April 03, 2026	15.96	16.36	16.36	16.66	15.45	4.86M
April 02, 2026	16.11	15.96	15.96	16.31	15.83	2.07M
April 01, 2026	15.99	16.11	16.11	16.18	15.96	1.84M
March 31, 2026	16.09	15.85	15.85	16.41	15.83	2.48M
March 30, 2026	15.81	16.08	16.08	16.18	15.74	3.04M
March 27, 2026	15.35	15.92	15.92	15.94	15.25	2.57M
March 26, 2026	15.51	15.48	15.48	15.76	15.41	2.72M
March 25, 2026	15.36	15.6	15.6	15.69	15.3	3.43M
March 24, 2026	15.5	15.38	15.38	15.6	14.99	5.57M
March 23, 2026	16.62	15.26	15.26	16.62	15.15	8.86M
March 20, 2026	17.18	16.65	16.65	17.27	16.64	2.22M
March 19, 2026	17.58	17.1	17.1	17.75	17.01	2.41M
March 18, 2026	17.78	17.56	17.56	17.78	17.21	2.65M
March 17, 2026	17.78	17.47	17.47	17.86	17.47	2.06M
March 16, 2026	17.79	17.73	17.73	17.79	17.56	1.59M
March 13, 2026	17.55	17.69	17.69	17.91	17.47	2.39M
March 12, 2026	17.51	17.55	17.55	17.78	17.44	1.54M
March 11, 2026	17.52	17.48	17.48	17.58	17.27	1.53M
March 10, 2026	16.92	17.36	17.52	17.41	16.92	855,102
March 09, 2026	17	17.27	17.27	17.5	16.71	3.31M
March 06, 2026	16.92	17.21	17.21	17.26	16.92	2.09M
March 05, 2026	17	16.96	16.96	17.17	16.88	1.79M