HaiXin Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 5.350 | 5.380 | 5.300 | 5.340 | 5.283 | 4,162,830 |
| 2023-10-30 | 5.300 | 5.380 | 5.280 | 5.350 | 5.293 | 6,003,524 |
| 2023-10-27 | 5.160 | 5.340 | 5.160 | 5.300 | 5.244 | 7,450,802 |
| 2023-10-26 | 5.170 | 5.190 | 5.100 | 5.170 | 5.115 | 3,964,580 |
| 2023-10-25 | 5.150 | 5.190 | 5.150 | 5.170 | 5.115 | 3,783,830 |
| 2023-10-24 | 5.010 | 5.170 | 5.010 | 5.120 | 5.066 | 4,292,010 |
| 2023-10-23 | 5.060 | 5.110 | 4.960 | 4.990 | 4.937 | 4,275,330 |
| 2023-10-20 | 5.120 | 5.150 | 5.060 | 5.070 | 5.016 | 2,677,770 |
| 2023-10-19 | 5.230 | 5.250 | 5.090 | 5.110 | 5.056 | 5,353,454 |
| 2023-10-18 | 5.310 | 5.340 | 5.200 | 5.250 | 5.194 | 7,236,855 |
| 2023-10-17 | 5.180 | 5.340 | 5.160 | 5.300 | 5.244 | 7,962,168 |
| 2023-10-16 | 5.200 | 5.220 | 5.140 | 5.200 | 5.145 | 3,989,830 |
| 2023-10-13 | 5.240 | 5.270 | 5.140 | 5.160 | 5.105 | 5,156,910 |
| 2023-10-12 | 5.300 | 5.310 | 5.230 | 5.260 | 5.204 | 3,980,410 |
| 2023-10-11 | 5.320 | 5.330 | 5.260 | 5.270 | 5.214 | 3,587,620 |
| 2023-10-10 | 5.270 | 5.350 | 5.270 | 5.280 | 5.224 | 4,372,230 |
| 2023-10-09 | 5.440 | 5.470 | 5.250 | 5.270 | 5.214 | 8,419,840 |
| 2023-09-28 | 5.420 | 5.470 | 5.410 | 5.430 | 5.372 | 4,030,320 |
| 2023-09-27 | 5.440 | 5.480 | 5.400 | 5.440 | 5.382 | 2,913,250 |
| 2023-09-26 | 5.370 | 5.500 | 5.370 | 5.430 | 5.372 | 4,521,770 |
| 2023-09-25 | 5.490 | 5.490 | 5.390 | 5.420 | 5.363 | 4,215,935 |
| 2023-09-22 | 5.320 | 5.480 | 5.300 | 5.470 | 5.412 | 6,105,245 |
| 2023-09-21 | 5.440 | 5.440 | 5.320 | 5.330 | 5.273 | 5,802,390 |
| 2023-09-20 | 5.440 | 5.500 | 5.400 | 5.440 | 5.382 | 5,392,753 |
| 2023-09-19 | 5.600 | 5.600 | 5.450 | 5.470 | 5.412 | 6,970,583 |
| 2023-09-18 | 5.570 | 5.630 | 5.480 | 5.610 | 5.551 | 5,965,900 |
| 2023-09-15 | 5.580 | 5.640 | 5.540 | 5.580 | 5.521 | 5,646,300 |
| 2023-09-14 | 5.670 | 5.680 | 5.520 | 5.560 | 5.501 | 7,305,000 |
| 2023-09-13 | 5.740 | 5.790 | 5.660 | 5.700 | 5.640 | 11,533,070 |
| 2023-09-12 | 5.610 | 5.720 | 5.600 | 5.700 | 5.640 | 8,265,650 |
| 2023-09-11 | 5.620 | 5.640 | 5.550 | 5.640 | 5.580 | 6,071,610 |
| 2023-09-08 | 5.560 | 5.630 | 5.510 | 5.610 | 5.551 | 6,395,400 |
| 2023-09-07 | 5.560 | 5.680 | 5.550 | 5.580 | 5.521 | 10,123,770 |
| 2023-09-06 | 5.570 | 5.580 | 5.510 | 5.570 | 5.511 | 4,841,770 |
| 2023-09-05 | 5.610 | 5.620 | 5.540 | 5.580 | 5.521 | 6,147,600 |
| 2023-09-04 | 5.550 | 5.650 | 5.530 | 5.650 | 5.590 | 9,324,523 |
| 2023-09-01 | 5.480 | 5.620 | 5.480 | 5.580 | 5.521 | 11,680,768 |
| 2023-08-31 | 5.500 | 5.520 | 5.410 | 5.460 | 5.402 | 6,677,680 |
| 2023-08-30 | 5.520 | 5.580 | 5.480 | 5.530 | 5.471 | 7,598,597 |
| 2023-08-29 | 5.320 | 5.540 | 5.300 | 5.540 | 5.481 | 13,075,985 |
| 2023-08-28 | 5.600 | 5.640 | 5.380 | 5.400 | 5.343 | 18,481,790 |
| 2023-08-25 | 5.560 | 5.660 | 5.430 | 5.460 | 5.402 | 19,295,930 |
| 2023-08-24 | 5.460 | 5.590 | 5.310 | 5.570 | 5.511 | 20,089,464 |
| 2023-08-23 | 5.400 | 5.520 | 5.340 | 5.460 | 5.402 | 14,828,290 |
| 2023-08-22 | 5.390 | 5.440 | 5.290 | 5.400 | 5.343 | 9,426,612 |
| 2023-08-21 | 5.400 | 5.460 | 5.370 | 5.370 | 5.313 | 7,347,600 |
| 2023-08-18 | 5.520 | 5.540 | 5.400 | 5.400 | 5.343 | 10,131,290 |
| 2023-08-17 | 5.430 | 5.550 | 5.410 | 5.540 | 5.481 | 9,889,010 |
| 2023-08-16 | 5.470 | 5.550 | 5.390 | 5.480 | 5.422 | 11,602,560 |
| 2023-08-15 | 5.530 | 5.560 | 5.440 | 5.460 | 5.402 | 12,584,240 |
| 2023-08-14 | 5.530 | 5.570 | 5.470 | 5.530 | 5.471 | 15,592,110 |
| 2023-08-11 | 5.810 | 5.820 | 5.580 | 5.580 | 5.521 | 22,631,710 |
| 2023-08-10 | 5.850 | 5.870 | 5.630 | 5.790 | 5.729 | 30,658,475 |
| 2023-08-09 | 5.920 | 6.000 | 5.800 | 5.820 | 5.758 | 38,652,142 |
| 2023-08-08 | 5.890 | 6.280 | 5.800 | 6.090 | 6.025 | 67,828,200 |
| 2023-08-07 | 5.930 | 6.020 | 5.850 | 5.890 | 5.828 | 38,339,613 |
| 2023-08-04 | 6.150 | 6.220 | 5.980 | 6.030 | 5.966 | 86,294,987 |
| 2023-08-03 | 5.680 | 6.300 | 5.670 | 6.300 | 6.233 | 82,584,792 |
| 2023-08-02 | 5.670 | 5.810 | 5.550 | 5.730 | 5.669 | 25,001,207 |
| 2023-08-01 | 5.710 | 5.850 | 5.590 | 5.620 | 5.560 | 20,509,370 |
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.