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

16.90

-0.04(-0.24%)

Updated at April 23 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 ¥428.61 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥487.45, while ¥1000 invested 1 year ago would be worth ¥1,068.94. This corresponds to total returns of -57.14%, -51.25%, 6.89%, respectively, with annualized returns of -9.87%, -13.38%, 6.89%.

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
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
March 04, 2026	18.31	16.75	16.84	18.31	16.73	2.1M
March 03, 2026	17.99	17.15	17.15	18.04	17.14	4.31M
March 02, 2026	18.28	17.95	17.95	18.32	17.74	3.55M
February 27, 2026	18.31	18.5	18.5	18.78	18.21	3.46M
February 26, 2026	18.68	18.36	18.36	18.76	18.3	3.67M
February 25, 2026	19.1	18.62	18.62	19.1	18.58	6.12M
February 24, 2026	18.96	19	19	19.06	18.82	4.04M
February 13, 2026	18.8	18.88	18.88	19.36	18.77	3.71M
February 12, 2026	19.04	18.8	18.8	19.1	18.74	2.62M
February 11, 2026	19.1	19.03	19.03	19.21	18.9	2.21M
February 10, 2026	19.23	19.16	19.16	19.27	19.04	2.62M
February 09, 2026	19.5	19.23	19.23	19.5	19.07	4M
February 06, 2026	18.6	19.18	19.18	19.59	18.39	5.54M
February 05, 2026	18.75	18.66	18.66	19.08	18.63	3.01M
February 04, 2026	18.52	18.77	18.77	18.83	18.45	2.36M
February 03, 2026	18.78	18.63	18.63	18.95	18.5	3.33M
February 02, 2026	19.08	18.54	18.54	19.25	18.5	4.95M
January 30, 2026	18.92	19.3	19.3	19.56	18.74	6.68M
January 29, 2026	19.3	19.11	19.11	19.46	18.9	5.67M
January 28, 2026	18.49	19.2	19.2	19.75	18.4	10.21M
January 27, 2026	18.75	18.52	18.52	18.76	18.16	2.45M
January 26, 2026	18.99	18.8	18.8	18.99	18.68	3.16M
January 23, 2026	18.77	18.92	18.92	18.98	18.68	2.62M
January 22, 2026	18.48	18.77	18.77	18.8	18.41	2.39M
January 21, 2026	18.49	18.44	18.44	18.51	18.32	1.57M