HaiXin Foods Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	5.100	5.200	4.940	5.140	5.086	10,833,990
2024-01-23	5.110	5.120	4.990	5.060	5.006	11,629,070
2024-01-22	5.460	5.460	5.100	5.120	5.066	12,855,150
2024-01-19	5.490	5.500	5.360	5.420	5.363	8,208,380
2024-01-18	5.740	5.840	5.300	5.490	5.432	19,413,220
2024-01-17	5.890	5.920	5.720	5.730	5.669	7,374,980
2024-01-16	5.930	6.020	5.810	5.900	5.837	9,702,855
2024-01-15	5.890	6.020	5.880	5.930	5.867	7,923,100
2024-01-12	5.990	6.140	5.920	5.950	5.887	10,936,460
2024-01-11	5.880	6.050	5.880	6.010	5.946	18,569,150
2024-01-10	5.780	5.960	5.690	5.920	5.857	16,871,810
2024-01-09	5.720	5.840	5.720	5.780	5.719	8,149,170
2024-01-08	5.850	5.970	5.740	5.750	5.689	14,128,870
2024-01-05	6.120	6.140	5.800	5.840	5.778	17,078,900
2024-01-04	6.330	6.330	6.040	6.120	6.055	21,089,790
2024-01-03	6.300	6.350	6.190	6.290	6.223	16,233,270
2024-01-02	6.280	6.390	6.210	6.310	6.243	22,551,335
2023-12-29	6.200	6.280	6.150	6.270	6.204	17,836,546
2023-12-28	6.270	6.320	6.180	6.220	6.154	28,099,720
2023-12-27	5.960	6.410	5.920	6.270	6.204	40,951,080
2023-12-26	6.040	6.120	5.960	5.990	5.926	15,654,560
2023-12-25	5.980	6.060	5.880	6.030	5.966	10,121,500
2023-12-22	6.080	6.090	5.940	5.990	5.926	11,673,000
2023-12-21	5.960	6.090	5.900	6.080	6.016	13,568,843
2023-12-20	6.090	6.110	5.980	6.010	5.946	15,991,953
2023-12-19	6.060	6.120	5.980	6.090	6.025	15,922,770
2023-12-18	6.160	6.170	6.000	6.050	5.986	17,033,060
2023-12-15	6.260	6.290	6.000	6.130	6.065	28,509,600
2023-12-14	6.520	6.530	6.230	6.260	6.194	36,439,540
2023-12-13	6.680	6.730	6.390	6.470	6.401	48,027,000
2023-12-12	6.550	6.820	6.480	6.740	6.669	59,758,478
2023-12-11	6.300	6.550	6.220	6.510	6.441	50,205,640
2023-12-08	6.420	6.960	6.400	6.620	6.550	79,632,324
2023-12-07	6.480	6.680	6.110	6.490	6.421	80,193,274
2023-12-06	7.000	7.600	6.700	6.770	6.698	126,417,235
2023-12-05	6.370	6.970	6.360	6.970	6.896	48,755,190
2023-12-04	6.160	6.590	6.150	6.340	6.273	76,377,496
2023-12-01	6.370	7.090	6.370	6.460	6.392	115,772,512
2023-11-30	5.910	6.670	5.860	6.670	6.599	117,292,099
2023-11-29	5.890	6.420	5.720	6.060	5.996	74,815,121
2023-11-28	5.750	6.040	5.670	5.840	5.778	26,753,121
2023-11-27	5.640	5.890	5.590	5.780	5.719	24,317,453
2023-11-24	5.540	5.730	5.530	5.660	5.600	16,261,827
2023-11-23	5.560	5.590	5.530	5.560	5.501	3,970,700
2023-11-22	5.530	5.610	5.520	5.570	5.511	7,492,910
2023-11-21	5.550	5.590	5.500	5.510	5.452	4,702,600
2023-11-20	5.490	5.540	5.380	5.540	5.481	5,246,690
2023-11-17	5.440	5.490	5.420	5.470	5.412	3,162,630
2023-11-16	5.500	5.520	5.450	5.460	5.402	4,091,754
2023-11-15	5.480	5.540	5.430	5.520	5.461	5,546,300
2023-11-14	5.460	5.490	5.420	5.470	5.412	5,226,450
2023-11-13	5.430	5.470	5.400	5.420	5.363	3,782,150
2023-11-10	5.420	5.440	5.370	5.430	5.372	3,455,730
2023-11-09	5.400	5.490	5.390	5.400	5.343	4,207,480
2023-11-08	5.450	5.470	5.380	5.410	5.353	3,682,938
2023-11-07	5.450	5.480	5.400	5.440	5.382	4,080,160
2023-11-06	5.460	5.490	5.400	5.460	5.402	4,395,790
2023-11-03	5.370	5.450	5.340	5.430	5.372	5,754,362
2023-11-02	5.420	5.450	5.320	5.340	5.283	4,094,440
2023-11-01	5.360	5.410	5.330	5.390	5.333	5,116,960

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-06	0.0400 CNY
2023-06-09	0.1000 CNY
2021-05-31	0.0500 CNY
2020-06-01	0.0500 CNY
2019-05-08	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.