HaiXin Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 5.560 | 5.720 | 5.560 | 5.690 | 5.630 | 20,624,294 |
| 2023-07-28 | 5.420 | 5.480 | 5.380 | 5.470 | 5.412 | 8,542,300 |
| 2023-07-27 | 5.410 | 5.470 | 5.400 | 5.420 | 5.363 | 5,017,600 |
| 2023-07-26 | 5.400 | 5.440 | 5.370 | 5.430 | 5.372 | 5,328,956 |
| 2023-07-25 | 5.360 | 5.410 | 5.350 | 5.410 | 5.353 | 6,941,850 |
| 2023-07-24 | 5.340 | 5.360 | 5.290 | 5.350 | 5.293 | 6,082,780 |
| 2023-07-21 | 5.240 | 5.410 | 5.210 | 5.360 | 5.303 | 11,828,460 |
| 2023-07-20 | 5.250 | 5.360 | 5.250 | 5.260 | 5.204 | 8,245,840 |
| 2023-07-19 | 5.240 | 5.290 | 5.210 | 5.250 | 5.194 | 4,117,460 |
| 2023-07-18 | 5.210 | 5.260 | 5.170 | 5.220 | 5.165 | 3,621,430 |
| 2023-07-17 | 5.220 | 5.220 | 5.050 | 5.220 | 5.165 | 5,645,420 |
| 2023-07-14 | 5.270 | 5.290 | 5.230 | 5.250 | 5.194 | 4,354,380 |
| 2023-07-13 | 5.270 | 5.280 | 5.240 | 5.260 | 5.204 | 4,957,120 |
| 2023-07-12 | 5.290 | 5.290 | 5.230 | 5.240 | 5.184 | 3,531,005 |
| 2023-07-11 | 5.270 | 5.310 | 5.250 | 5.270 | 5.214 | 3,627,660 |
| 2023-07-10 | 5.280 | 5.320 | 5.250 | 5.270 | 5.214 | 4,095,630 |
| 2023-07-07 | 5.230 | 5.290 | 5.210 | 5.250 | 5.194 | 5,446,988 |
| 2023-07-06 | 5.230 | 5.260 | 5.190 | 5.240 | 5.184 | 3,992,409 |
| 2023-07-05 | 5.290 | 5.320 | 5.220 | 5.230 | 5.175 | 4,658,599 |
| 2023-07-04 | 5.270 | 5.330 | 5.210 | 5.310 | 5.254 | 6,857,600 |
| 2023-07-03 | 5.270 | 5.300 | 5.230 | 5.260 | 5.204 | 6,112,193 |
| 2023-06-30 | 5.130 | 5.280 | 5.110 | 5.250 | 5.194 | 8,453,350 |
| 2023-06-29 | 5.090 | 5.150 | 5.080 | 5.130 | 5.076 | 6,044,397 |
| 2023-06-28 | 5.090 | 5.140 | 4.980 | 5.100 | 5.046 | 8,404,147 |
| 2023-06-27 | 4.960 | 5.120 | 4.960 | 5.090 | 5.036 | 6,917,250 |
| 2023-06-26 | 5.140 | 5.140 | 4.940 | 4.950 | 4.898 | 10,498,820 |
| 2023-06-21 | 5.210 | 5.240 | 5.140 | 5.140 | 5.086 | 5,781,471 |
| 2023-06-20 | 5.280 | 5.320 | 5.220 | 5.220 | 5.165 | 6,396,099 |
| 2023-06-19 | 5.390 | 5.390 | 5.290 | 5.310 | 5.254 | 6,974,950 |
| 2023-06-16 | 5.420 | 5.450 | 5.370 | 5.400 | 5.343 | 5,661,090 |
| 2023-06-15 | 5.490 | 5.490 | 5.390 | 5.420 | 5.363 | 6,668,280 |
| 2023-06-14 | 5.380 | 5.560 | 5.370 | 5.490 | 5.432 | 10,838,930 |
| 2023-06-13 | 5.400 | 5.450 | 5.360 | 5.400 | 5.343 | 4,354,970 |
| 2023-06-12 | 5.290 | 5.440 | 5.160 | 5.420 | 5.363 | 10,304,486 |
| 2023-06-09 | 5.370 | 5.420 | 5.290 | 5.310 | 5.254 | 7,035,820 |
| 2023-06-08 | 5.400 | 5.480 | 5.370 | 5.470 | 5.313 | 5,710,250 |
| 2023-06-07 | 5.400 | 5.430 | 5.370 | 5.410 | 5.255 | 3,482,450 |
| 2023-06-06 | 5.470 | 5.490 | 5.380 | 5.390 | 5.235 | 4,353,620 |
| 2023-06-05 | 5.530 | 5.530 | 5.450 | 5.480 | 5.323 | 4,315,900 |
| 2023-06-02 | 5.410 | 5.540 | 5.410 | 5.530 | 5.371 | 6,206,760 |
| 2023-06-01 | 5.310 | 5.480 | 5.310 | 5.420 | 5.265 | 7,634,350 |
| 2023-05-31 | 5.380 | 5.430 | 5.330 | 5.350 | 5.197 | 6,466,082 |
| 2023-05-30 | 5.430 | 5.440 | 5.330 | 5.410 | 5.255 | 5,582,070 |
| 2023-05-29 | 5.570 | 5.580 | 5.400 | 5.430 | 5.274 | 5,017,120 |
| 2023-05-26 | 5.600 | 5.600 | 5.510 | 5.570 | 5.410 | 3,508,755 |
| 2023-05-25 | 5.620 | 5.650 | 5.530 | 5.590 | 5.430 | 5,256,620 |
| 2023-05-24 | 5.640 | 5.640 | 5.560 | 5.600 | 5.439 | 4,155,462 |
| 2023-05-23 | 5.620 | 5.680 | 5.600 | 5.600 | 5.439 | 4,839,664 |
| 2023-05-22 | 5.500 | 5.650 | 5.500 | 5.640 | 5.478 | 7,965,494 |
| 2023-05-19 | 5.440 | 5.540 | 5.390 | 5.520 | 5.362 | 7,074,870 |
| 2023-05-18 | 5.440 | 5.510 | 5.440 | 5.460 | 5.303 | 3,664,020 |
| 2023-05-17 | 5.410 | 5.470 | 5.370 | 5.460 | 5.303 | 4,134,280 |
| 2023-05-16 | 5.460 | 5.470 | 5.390 | 5.410 | 5.255 | 4,406,870 |
| 2023-05-15 | 5.420 | 5.480 | 5.370 | 5.470 | 5.313 | 5,091,440 |
| 2023-05-12 | 5.500 | 5.500 | 5.420 | 5.420 | 5.265 | 4,633,460 |
| 2023-05-11 | 5.430 | 5.540 | 5.410 | 5.500 | 5.342 | 6,841,620 |
| 2023-05-10 | 5.410 | 5.450 | 5.350 | 5.420 | 5.265 | 6,274,562 |
| 2023-05-09 | 5.590 | 5.590 | 5.350 | 5.380 | 5.226 | 12,140,252 |
| 2023-05-08 | 5.680 | 5.730 | 5.560 | 5.590 | 5.430 | 11,815,474 |
| 2023-05-05 | 5.880 | 5.880 | 5.630 | 5.700 | 5.536 | 11,995,900 |
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.