HaiXin Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	5.880	5.980	5.830	5.870	5.702	11,698,541
2023-04-28	5.720	6.010	5.700	5.950	5.779	17,529,048
2023-04-27	5.680	5.790	5.650	5.710	5.546	9,301,622
2023-04-26	5.730	5.790	5.630	5.740	5.575	12,428,572
2023-04-25	5.690	5.850	5.660	5.760	5.595	17,630,162
2023-04-24	5.700	5.740	5.560	5.660	5.498	12,115,819
2023-04-21	5.690	5.880	5.660	5.690	5.527	15,869,200
2023-04-20	5.720	5.720	5.560	5.600	5.439	6,438,520
2023-04-19	5.750	5.790	5.660	5.700	5.536	5,735,380
2023-04-18	5.710	5.840	5.650	5.760	5.595	9,819,488
2023-04-17	5.620	5.740	5.580	5.720	5.556	7,521,690
2023-04-14	5.730	5.770	5.630	5.640	5.478	8,041,540
2023-04-13	5.700	5.800	5.650	5.720	5.556	8,162,460
2023-04-12	5.730	5.780	5.670	5.720	5.556	7,597,020
2023-04-11	5.750	5.770	5.670	5.740	5.575	8,654,680
2023-04-10	6.000	6.000	5.670	5.720	5.556	17,089,900
2023-04-07	6.000	6.050	5.930	5.990	5.818	7,059,970
2023-04-06	6.130	6.140	5.980	6.010	5.838	9,200,760
2023-04-04	6.220	6.310	6.070	6.130	5.954	10,120,400
2023-04-03	6.220	6.250	6.130	6.180	6.003	6,159,140
2023-03-31	6.100	6.230	6.090	6.200	6.022	7,166,508
2023-03-30	6.030	6.100	5.960	6.080	5.906	6,598,750
2023-03-29	6.120	6.160	5.990	6.020	5.847	6,307,360
2023-03-28	6.140	6.170	6.070	6.120	5.944	5,272,000
2023-03-27	6.190	6.210	6.050	6.110	5.935	5,734,740
2023-03-24	6.170	6.260	6.130	6.180	6.003	7,029,210
2023-03-23	6.150	6.200	6.110	6.150	5.974	4,716,088
2023-03-22	6.170	6.270	6.150	6.200	6.022	5,706,570
2023-03-21	6.060	6.190	6.060	6.170	5.993	6,633,440
2023-03-20	6.090	6.120	5.980	6.060	5.886	7,877,170
2023-03-17	6.210	6.220	6.070	6.100	5.925	8,027,910
2023-03-16	6.150	6.200	6.070	6.160	5.983	6,633,620
2023-03-15	6.150	6.230	6.150	6.160	5.983	5,352,847
2023-03-14	6.250	6.270	6.070	6.140	5.964	7,044,520
2023-03-13	6.200	6.320	6.180	6.250	6.071	5,371,070
2023-03-10	6.320	6.360	6.260	6.260	6.080	6,039,400
2023-03-09	6.460	6.530	6.330	6.350	6.168	8,275,560
2023-03-08	6.470	6.530	6.410	6.490	6.304	5,955,200
2023-03-07	6.660	6.750	6.450	6.450	6.265	9,306,860
2023-03-06	6.560	6.720	6.560	6.670	6.479	12,006,610
2023-03-03	6.650	6.680	6.530	6.580	6.391	8,610,340
2023-03-02	6.680	6.730	6.620	6.640	6.449	6,916,220
2023-03-01	6.680	6.700	6.590	6.680	6.488	8,377,500
2023-02-28	6.580	6.690	6.570	6.680	6.488	8,717,079
2023-02-27	6.610	6.680	6.520	6.620	6.430	6,828,580
2023-02-24	6.660	6.690	6.560	6.650	6.459	7,027,670
2023-02-23	6.660	6.770	6.630	6.680	6.488	10,550,510
2023-02-22	6.570	6.680	6.510	6.650	6.459	10,684,650
2023-02-21	6.670	6.670	6.540	6.590	6.401	10,135,470
2023-02-20	6.570	6.710	6.550	6.670	6.479	11,475,140
2023-02-17	6.540	6.830	6.540	6.600	6.411	15,364,870
2023-02-16	6.700	6.800	6.520	6.570	6.382	20,600,682
2023-02-15	6.660	6.750	6.610	6.660	6.469	14,545,730
2023-02-14	6.700	6.700	6.540	6.630	6.440	15,348,000
2023-02-13	6.460	6.670	6.450	6.670	6.479	21,422,820
2023-02-10	6.360	6.500	6.330	6.480	6.294	16,754,020
2023-02-09	6.330	6.370	6.300	6.370	6.187	9,524,000
2023-02-08	6.310	6.390	6.280	6.350	6.168	10,954,110
2023-02-07	6.300	6.350	6.240	6.320	6.139	10,726,420
2023-02-06	6.280	6.390	6.220	6.350	6.168	14,000,203

← NewerPage 15 of 21 · 1,218 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.