HaiXin Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 5.600 | 5.730 | 5.570 | 5.670 | 5.507 | 18,624,284 |
| 2022-11-02 | 5.570 | 5.750 | 5.570 | 5.640 | 5.478 | 19,732,650 |
| 2022-11-01 | 5.390 | 5.820 | 5.350 | 5.650 | 5.488 | 26,188,010 |
| 2022-10-31 | 5.330 | 5.450 | 5.300 | 5.340 | 5.187 | 15,506,202 |
| 2022-10-28 | 5.630 | 5.730 | 5.350 | 5.450 | 5.294 | 29,210,562 |
| 2022-10-27 | 5.460 | 5.950 | 5.380 | 5.690 | 5.527 | 36,514,719 |
| 2022-10-26 | 5.340 | 5.500 | 5.320 | 5.410 | 5.255 | 8,689,400 |
| 2022-10-25 | 5.390 | 5.440 | 5.240 | 5.350 | 5.197 | 9,444,550 |
| 2022-10-24 | 5.600 | 5.640 | 5.370 | 5.380 | 5.226 | 12,130,350 |
| 2022-10-21 | 5.630 | 5.720 | 5.550 | 5.560 | 5.400 | 12,291,930 |
| 2022-10-20 | 5.570 | 5.650 | 5.520 | 5.600 | 5.439 | 9,382,270 |
| 2022-10-19 | 5.650 | 5.660 | 5.550 | 5.590 | 5.430 | 8,529,690 |
| 2022-10-18 | 5.670 | 5.730 | 5.630 | 5.660 | 5.498 | 9,461,010 |
| 2022-10-17 | 5.640 | 5.700 | 5.580 | 5.670 | 5.507 | 10,410,430 |
| 2022-10-14 | 5.580 | 5.740 | 5.570 | 5.650 | 5.488 | 14,665,380 |
| 2022-10-13 | 5.470 | 5.680 | 5.430 | 5.580 | 5.420 | 15,687,722 |
| 2022-10-12 | 5.360 | 5.500 | 5.320 | 5.490 | 5.332 | 13,472,000 |
| 2022-10-11 | 5.220 | 5.410 | 5.140 | 5.380 | 5.226 | 17,072,958 |
| 2022-10-10 | 5.250 | 5.300 | 5.050 | 5.080 | 4.934 | 10,223,813 |
| 2022-09-30 | 5.180 | 5.280 | 5.160 | 5.190 | 5.041 | 7,004,900 |
| 2022-09-29 | 5.360 | 5.440 | 5.150 | 5.190 | 5.041 | 10,457,410 |
| 2022-09-28 | 5.470 | 5.490 | 5.270 | 5.270 | 5.119 | 14,525,010 |
| 2022-09-27 | 5.130 | 5.450 | 5.130 | 5.430 | 5.274 | 18,889,480 |
| 2022-09-26 | 5.210 | 5.300 | 5.120 | 5.130 | 4.983 | 9,142,406 |
| 2022-09-23 | 5.360 | 5.420 | 5.230 | 5.250 | 5.099 | 9,495,703 |
| 2022-09-22 | 5.490 | 5.510 | 5.350 | 5.370 | 5.216 | 9,592,814 |
| 2022-09-21 | 5.480 | 5.490 | 5.370 | 5.470 | 5.313 | 7,854,000 |
| 2022-09-20 | 5.430 | 5.550 | 5.430 | 5.480 | 5.323 | 10,001,812 |
| 2022-09-19 | 5.320 | 5.430 | 5.300 | 5.400 | 5.245 | 9,789,170 |
| 2022-09-16 | 5.550 | 5.620 | 5.370 | 5.390 | 5.235 | 11,540,212 |
| 2022-09-15 | 5.700 | 5.700 | 5.440 | 5.550 | 5.391 | 15,609,972 |
| 2022-09-14 | 5.640 | 5.710 | 5.580 | 5.660 | 5.498 | 12,608,852 |
| 2022-09-13 | 5.670 | 5.770 | 5.670 | 5.730 | 5.566 | 15,253,380 |
| 2022-09-09 | 5.670 | 5.700 | 5.610 | 5.650 | 5.488 | 14,256,580 |
| 2022-09-08 | 5.880 | 5.920 | 5.640 | 5.670 | 5.507 | 27,982,652 |
| 2022-09-07 | 6.000 | 6.000 | 5.810 | 5.860 | 5.692 | 30,479,406 |
| 2022-09-06 | 6.040 | 6.080 | 5.980 | 6.020 | 5.847 | 27,361,916 |
| 2022-09-05 | 6.040 | 6.120 | 5.940 | 6.070 | 5.896 | 29,836,392 |
| 2022-09-02 | 6.060 | 6.150 | 5.960 | 6.130 | 5.954 | 41,908,276 |
| 2022-09-01 | 6.080 | 6.530 | 6.050 | 6.200 | 6.022 | 69,141,996 |
| 2022-08-31 | 5.980 | 6.550 | 5.910 | 6.330 | 6.148 | 84,092,346 |
| 2022-08-30 | 6.270 | 6.270 | 5.910 | 5.950 | 5.779 | 57,385,446 |
| 2022-08-29 | 5.590 | 6.240 | 5.540 | 6.240 | 6.061 | 31,805,119 |
| 2022-08-26 | 5.610 | 5.750 | 5.540 | 5.670 | 5.507 | 15,340,920 |
| 2022-08-25 | 5.560 | 5.630 | 5.500 | 5.580 | 5.420 | 12,582,068 |
| 2022-08-24 | 5.600 | 5.690 | 5.520 | 5.550 | 5.391 | 13,153,938 |
| 2022-08-23 | 5.530 | 5.610 | 5.500 | 5.580 | 5.420 | 8,523,070 |
| 2022-08-22 | 5.500 | 5.550 | 5.460 | 5.530 | 5.371 | 6,348,640 |
| 2022-08-19 | 5.510 | 5.590 | 5.480 | 5.530 | 5.371 | 7,884,831 |
| 2022-08-18 | 5.540 | 5.550 | 5.470 | 5.510 | 5.352 | 6,845,610 |
| 2022-08-17 | 5.600 | 5.610 | 5.510 | 5.550 | 5.391 | 8,308,531 |
| 2022-08-16 | 5.460 | 5.560 | 5.440 | 5.550 | 5.391 | 9,251,831 |
| 2022-08-15 | 5.520 | 5.520 | 5.430 | 5.470 | 5.313 | 8,012,610 |
| 2022-08-12 | 5.470 | 5.530 | 5.420 | 5.510 | 5.352 | 10,915,353 |
| 2022-08-11 | 5.390 | 5.470 | 5.360 | 5.470 | 5.313 | 12,269,080 |
| 2022-08-10 | 5.370 | 5.440 | 5.320 | 5.370 | 5.216 | 8,630,180 |
| 2022-08-09 | 5.470 | 5.470 | 5.370 | 5.400 | 5.245 | 8,382,270 |
| 2022-08-08 | 5.420 | 5.460 | 5.360 | 5.450 | 5.294 | 8,977,810 |
| 2022-08-05 | 5.390 | 5.440 | 5.360 | 5.440 | 5.284 | 8,234,250 |
| 2022-08-04 | 5.350 | 5.420 | 5.270 | 5.400 | 5.245 | 8,800,614 |
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.