HaiXin Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 5.420 | 5.600 | 5.280 | 5.330 | 5.177 | 15,243,942 |
| 2022-08-02 | 5.720 | 5.740 | 5.280 | 5.360 | 5.206 | 19,851,528 |
| 2022-08-01 | 5.910 | 5.990 | 5.730 | 5.740 | 5.575 | 18,110,880 |
| 2022-07-29 | 5.910 | 6.080 | 5.790 | 5.900 | 5.731 | 23,060,880 |
| 2022-07-28 | 6.060 | 6.120 | 6.050 | 6.080 | 5.906 | 10,768,510 |
| 2022-07-27 | 6.010 | 6.090 | 6.000 | 6.040 | 5.867 | 7,504,470 |
| 2022-07-26 | 6.020 | 6.060 | 5.940 | 6.060 | 5.886 | 7,445,690 |
| 2022-07-25 | 6.000 | 6.080 | 5.950 | 6.030 | 5.857 | 8,228,080 |
| 2022-07-22 | 6.000 | 6.090 | 5.940 | 6.000 | 5.828 | 7,977,563 |
| 2022-07-21 | 6.030 | 6.210 | 6.000 | 6.010 | 5.838 | 10,558,500 |
| 2022-07-20 | 6.030 | 6.080 | 5.960 | 6.070 | 5.896 | 12,494,080 |
| 2022-07-19 | 5.910 | 6.090 | 5.880 | 6.000 | 5.828 | 11,951,597 |
| 2022-07-18 | 5.750 | 6.110 | 5.750 | 5.920 | 5.750 | 13,186,481 |
| 2022-07-15 | 5.870 | 5.900 | 5.710 | 5.710 | 5.546 | 12,230,000 |
| 2022-07-14 | 5.940 | 5.940 | 5.810 | 5.860 | 5.692 | 10,618,883 |
| 2022-07-13 | 5.780 | 5.990 | 5.780 | 5.940 | 5.770 | 11,394,400 |
| 2022-07-12 | 6.000 | 6.020 | 5.800 | 5.800 | 5.634 | 12,554,130 |
| 2022-07-11 | 6.050 | 6.110 | 5.950 | 6.020 | 5.847 | 12,651,300 |
| 2022-07-08 | 6.010 | 6.150 | 6.010 | 6.040 | 5.867 | 11,080,254 |
| 2022-07-07 | 6.010 | 6.110 | 5.980 | 6.040 | 5.867 | 10,689,920 |
| 2022-07-06 | 6.150 | 6.180 | 6.000 | 6.060 | 5.886 | 14,193,870 |
| 2022-07-05 | 6.300 | 6.340 | 6.120 | 6.190 | 6.012 | 17,026,894 |
| 2022-07-04 | 6.250 | 6.350 | 6.200 | 6.320 | 6.139 | 21,326,462 |
| 2022-07-01 | 6.350 | 6.390 | 6.170 | 6.220 | 6.042 | 24,674,420 |
| 2022-06-30 | 6.080 | 6.450 | 6.020 | 6.320 | 6.139 | 42,734,959 |
| 2022-06-29 | 6.100 | 6.230 | 5.970 | 5.970 | 5.799 | 18,685,403 |
| 2022-06-28 | 6.190 | 6.230 | 6.070 | 6.140 | 5.964 | 19,562,560 |
| 2022-06-27 | 6.150 | 6.300 | 6.120 | 6.170 | 5.993 | 26,926,960 |
| 2022-06-24 | 5.880 | 6.180 | 5.840 | 6.120 | 5.944 | 27,703,460 |
| 2022-06-23 | 5.830 | 5.910 | 5.760 | 5.900 | 5.731 | 11,762,800 |
| 2022-06-22 | 5.900 | 5.980 | 5.830 | 5.840 | 5.672 | 13,405,270 |
| 2022-06-21 | 6.090 | 6.120 | 5.890 | 5.950 | 5.779 | 16,919,010 |
| 2022-06-20 | 6.030 | 6.150 | 5.990 | 6.060 | 5.886 | 24,171,250 |
| 2022-06-17 | 5.990 | 6.180 | 5.860 | 6.080 | 5.906 | 35,602,889 |
| 2022-06-16 | 5.720 | 6.090 | 5.720 | 5.990 | 5.818 | 34,200,890 |
| 2022-06-15 | 5.770 | 5.880 | 5.730 | 5.750 | 5.585 | 18,850,900 |
| 2022-06-14 | 5.620 | 5.760 | 5.610 | 5.750 | 5.585 | 17,619,910 |
| 2022-06-13 | 5.670 | 5.760 | 5.590 | 5.680 | 5.517 | 16,289,420 |
| 2022-06-10 | 5.620 | 5.760 | 5.590 | 5.710 | 5.546 | 12,922,470 |
| 2022-06-09 | 5.880 | 5.910 | 5.670 | 5.690 | 5.527 | 20,664,300 |
| 2022-06-08 | 5.830 | 6.000 | 5.770 | 5.920 | 5.750 | 27,059,542 |
| 2022-06-07 | 5.780 | 6.040 | 5.730 | 5.880 | 5.711 | 27,625,172 |
| 2022-06-06 | 5.860 | 5.890 | 5.740 | 5.860 | 5.692 | 24,349,240 |
| 2022-06-02 | 5.930 | 5.990 | 5.760 | 5.830 | 5.663 | 24,342,500 |
| 2022-06-01 | 6.040 | 6.160 | 5.890 | 5.900 | 5.731 | 43,447,072 |
| 2022-05-31 | 5.750 | 6.290 | 5.690 | 6.050 | 5.876 | 58,195,895 |
| 2022-05-30 | 5.840 | 5.880 | 5.690 | 5.720 | 5.556 | 22,127,477 |
| 2022-05-27 | 5.880 | 5.970 | 5.780 | 5.840 | 5.672 | 27,061,207 |
| 2022-05-26 | 5.890 | 5.980 | 5.820 | 5.920 | 5.750 | 27,269,397 |
| 2022-05-25 | 5.760 | 6.140 | 5.670 | 5.990 | 5.818 | 48,543,371 |
| 2022-05-24 | 5.730 | 6.050 | 5.540 | 5.870 | 5.702 | 47,095,213 |
| 2022-05-23 | 5.550 | 5.730 | 5.540 | 5.710 | 5.546 | 23,240,170 |
| 2022-05-20 | 5.470 | 5.590 | 5.450 | 5.530 | 5.371 | 17,605,171 |
| 2022-05-19 | 5.340 | 5.480 | 5.300 | 5.440 | 5.284 | 16,611,194 |
| 2022-05-18 | 5.330 | 5.470 | 5.270 | 5.400 | 5.245 | 18,218,248 |
| 2022-05-17 | 5.480 | 5.510 | 5.270 | 5.340 | 5.187 | 20,282,700 |
| 2022-05-16 | 5.420 | 5.600 | 5.390 | 5.470 | 5.313 | 27,643,251 |
| 2022-05-13 | 5.410 | 5.490 | 5.270 | 5.380 | 5.226 | 19,424,810 |
| 2022-05-12 | 5.340 | 5.440 | 5.250 | 5.360 | 5.206 | 19,387,625 |
| 2022-05-11 | 5.400 | 5.590 | 5.350 | 5.360 | 5.206 | 28,235,900 |
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.