HaiXin Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	6.270	6.310	6.210	6.280	6.100	11,228,240
2023-02-02	6.200	6.310	6.160	6.280	6.100	15,416,830
2023-02-01	6.160	6.200	6.110	6.200	6.022	11,819,043
2023-01-31	6.150	6.200	6.080	6.160	5.983	10,323,810
2023-01-30	6.130	6.180	6.090	6.150	5.974	9,363,700
2023-01-20	5.930	6.090	5.930	6.040	5.867	11,123,180
2023-01-19	6.020	6.020	5.930	5.930	5.760	8,996,700
2023-01-18	6.050	6.070	6.000	6.010	5.838	7,780,750
2023-01-17	6.200	6.250	6.040	6.050	5.876	13,083,400
2023-01-16	6.190	6.320	6.180	6.260	6.080	12,093,840
2023-01-13	6.150	6.240	6.100	6.220	6.042	12,750,700
2023-01-12	6.260	6.280	6.070	6.080	5.906	12,570,230
2023-01-11	6.210	6.280	6.130	6.200	6.022	14,040,154
2023-01-10	6.400	6.430	6.200	6.240	6.061	18,089,747
2023-01-09	6.320	6.440	6.300	6.430	6.246	17,606,590
2023-01-06	6.710	6.710	6.320	6.380	6.197	39,297,210
2023-01-05	6.910	6.930	6.600	6.720	6.527	40,016,850
2023-01-04	6.670	7.320	6.600	6.950	6.751	48,404,024
2023-01-03	6.900	6.900	6.670	6.760	6.566	27,221,416
2022-12-30	6.690	6.990	6.500	6.890	6.692	39,208,119
2022-12-29	6.700	6.840	6.480	6.660	6.469	20,602,980
2022-12-28	6.720	6.890	6.700	6.750	6.556	22,227,230
2022-12-27	6.820	6.900	6.670	6.860	6.663	31,178,027
2022-12-26	6.800	7.010	6.690	6.900	6.702	43,575,356
2022-12-23	6.630	6.920	6.600	6.870	6.673	40,135,547
2022-12-22	6.700	6.890	6.650	6.670	6.479	34,098,030
2022-12-21	6.440	6.950	6.440	6.830	6.634	48,244,390
2022-12-20	6.620	6.770	6.470	6.560	6.372	27,833,004
2022-12-19	6.620	6.860	6.550	6.700	6.508	37,914,377
2022-12-16	6.700	6.700	6.530	6.580	6.391	26,070,190
2022-12-15	6.700	6.970	6.630	6.650	6.459	41,585,753
2022-12-14	6.850	6.990	6.720	6.780	6.585	63,257,099
2022-12-13	6.910	7.390	6.900	6.990	6.789	92,222,145
2022-12-12	6.720	7.290	6.540	6.870	6.673	88,211,979
2022-12-09	6.330	6.960	6.140	6.630	6.440	64,780,646
2022-12-08	6.400	6.420	6.270	6.330	6.148	11,054,369
2022-12-07	6.200	6.430	6.160	6.360	6.178	18,063,870
2022-12-06	6.170	6.400	6.150	6.250	6.071	18,272,560
2022-12-05	6.230	6.350	6.150	6.220	6.042	15,247,330
2022-12-02	6.210	6.300	6.150	6.230	6.051	21,519,242
2022-12-01	6.060	6.290	6.000	6.180	6.003	25,918,680
2022-11-30	5.960	6.040	5.910	5.960	5.789	9,416,380
2022-11-29	5.880	6.010	5.780	5.960	5.789	16,705,928
2022-11-28	5.750	5.830	5.630	5.830	5.663	10,281,971
2022-11-25	5.790	5.850	5.720	5.800	5.634	9,037,762
2022-11-24	5.830	5.920	5.800	5.820	5.653	9,008,273
2022-11-23	5.980	6.010	5.760	5.820	5.653	12,790,680
2022-11-22	6.000	6.230	5.890	5.910	5.740	16,155,600
2022-11-21	6.020	6.100	5.900	5.990	5.818	11,637,080
2022-11-18	6.030	6.190	6.010	6.080	5.906	14,544,090
2022-11-17	5.960	6.090	5.900	6.050	5.876	13,398,803
2022-11-16	5.900	6.020	5.900	5.950	5.779	9,611,740
2022-11-15	5.940	6.070	5.900	5.930	5.760	12,511,470
2022-11-14	5.910	6.000	5.900	5.930	5.760	13,134,300
2022-11-11	6.040	6.110	5.940	5.950	5.779	19,607,950
2022-11-10	5.930	6.040	5.880	5.980	5.808	14,469,380
2022-11-09	5.830	6.090	5.820	5.950	5.779	21,899,724
2022-11-08	5.860	5.910	5.780	5.820	5.653	19,556,400
2022-11-07	5.730	5.880	5.690	5.860	5.692	26,280,236
2022-11-04	5.670	5.750	5.640	5.730	5.566	18,614,740

← NewerPage 16 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.