HaiXin Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 5.430 | 5.470 | 5.310 | 5.460 | 5.303 | 22,667,980 |
| 2022-05-09 | 5.270 | 5.450 | 5.230 | 5.370 | 5.216 | 20,087,240 |
| 2022-05-06 | 5.280 | 5.370 | 5.210 | 5.240 | 5.090 | 22,537,390 |
| 2022-05-05 | 5.260 | 5.470 | 5.250 | 5.390 | 5.235 | 29,065,019 |
| 2022-04-29 | 5.050 | 5.300 | 5.030 | 5.190 | 5.041 | 33,854,380 |
| 2022-04-28 | 5.300 | 5.300 | 4.950 | 5.000 | 4.857 | 34,208,311 |
| 2022-04-27 | 5.200 | 5.340 | 4.900 | 5.310 | 5.158 | 42,652,953 |
| 2022-04-26 | 5.290 | 5.590 | 5.290 | 5.290 | 5.138 | 47,637,618 |
| 2022-04-25 | 6.000 | 6.040 | 5.880 | 5.880 | 5.711 | 18,114,170 |
| 2022-04-22 | 6.780 | 6.950 | 6.530 | 6.530 | 6.343 | 58,827,888 |
| 2022-04-21 | 6.880 | 7.680 | 6.600 | 7.250 | 7.042 | 112,167,423 |
| 2022-04-20 | 6.300 | 6.990 | 6.220 | 6.990 | 6.789 | 92,955,954 |
| 2022-04-19 | 6.310 | 6.480 | 6.130 | 6.350 | 6.168 | 40,913,083 |
| 2022-04-18 | 6.480 | 6.900 | 6.160 | 6.260 | 6.080 | 60,211,130 |
| 2022-04-15 | 6.290 | 6.730 | 6.240 | 6.480 | 6.294 | 64,680,642 |
| 2022-04-14 | 6.020 | 6.660 | 6.010 | 6.410 | 6.226 | 67,508,024 |
| 2022-04-13 | 6.120 | 6.450 | 5.910 | 6.170 | 5.993 | 61,147,399 |
| 2022-04-12 | 6.000 | 6.440 | 5.970 | 6.200 | 6.022 | 73,909,187 |
| 2022-04-11 | 5.520 | 5.970 | 5.470 | 5.970 | 5.799 | 19,658,120 |
| 2022-04-08 | 5.710 | 5.790 | 5.410 | 5.430 | 5.274 | 27,545,703 |
| 2022-04-07 | 5.900 | 5.980 | 5.680 | 5.710 | 5.546 | 23,244,898 |
| 2022-04-06 | 6.070 | 6.190 | 5.880 | 5.980 | 5.808 | 30,187,862 |
| 2022-04-01 | 5.880 | 6.120 | 5.880 | 5.930 | 5.760 | 30,416,896 |
| 2022-03-31 | 5.870 | 6.120 | 5.800 | 5.870 | 5.702 | 32,196,586 |
| 2022-03-30 | 6.010 | 6.030 | 5.760 | 6.000 | 5.828 | 48,738,429 |
| 2022-03-29 | 6.180 | 6.560 | 6.030 | 6.050 | 5.876 | 77,898,737 |
| 2022-03-28 | 5.750 | 6.160 | 5.630 | 6.160 | 5.983 | 47,520,969 |
| 2022-03-25 | 5.530 | 5.780 | 5.470 | 5.600 | 5.439 | 24,291,430 |
| 2022-03-24 | 5.430 | 5.780 | 5.360 | 5.610 | 5.449 | 30,372,677 |
| 2022-03-23 | 5.570 | 5.570 | 5.450 | 5.480 | 5.323 | 10,171,446 |
| 2022-03-22 | 5.610 | 5.670 | 5.520 | 5.570 | 5.410 | 15,194,838 |
| 2022-03-21 | 5.420 | 5.880 | 5.390 | 5.650 | 5.488 | 27,331,628 |
| 2022-03-18 | 5.320 | 5.430 | 5.280 | 5.390 | 5.235 | 10,191,440 |
| 2022-03-17 | 5.170 | 5.460 | 5.140 | 5.360 | 5.206 | 19,248,889 |
| 2022-03-16 | 5.100 | 5.170 | 4.850 | 5.130 | 4.983 | 12,982,519 |
| 2022-03-15 | 5.250 | 5.430 | 5.030 | 5.030 | 4.886 | 16,112,520 |
| 2022-03-14 | 5.460 | 5.630 | 5.350 | 5.350 | 5.197 | 23,652,877 |
| 2022-03-11 | 5.190 | 5.380 | 5.070 | 5.370 | 5.216 | 16,842,241 |
| 2022-03-10 | 5.090 | 5.260 | 5.090 | 5.190 | 5.041 | 13,980,527 |
| 2022-03-09 | 5.180 | 5.210 | 4.750 | 5.030 | 4.886 | 17,200,095 |
| 2022-03-08 | 5.340 | 5.370 | 5.160 | 5.190 | 5.041 | 12,748,800 |
| 2022-03-07 | 5.420 | 5.480 | 5.350 | 5.360 | 5.206 | 10,214,740 |
| 2022-03-04 | 5.430 | 5.480 | 5.360 | 5.390 | 5.235 | 9,144,100 |
| 2022-03-03 | 5.490 | 5.510 | 5.420 | 5.450 | 5.294 | 9,725,400 |
| 2022-03-02 | 5.330 | 5.520 | 5.320 | 5.490 | 5.332 | 14,640,766 |
| 2022-03-01 | 5.290 | 5.390 | 5.280 | 5.380 | 5.226 | 10,398,545 |
| 2022-02-28 | 5.290 | 5.320 | 5.170 | 5.290 | 5.138 | 9,244,827 |
| 2022-02-25 | 5.270 | 5.380 | 5.240 | 5.290 | 5.138 | 11,221,923 |
| 2022-02-24 | 5.400 | 5.480 | 5.160 | 5.220 | 5.070 | 20,020,968 |
| 2022-02-23 | 5.350 | 5.450 | 5.350 | 5.440 | 5.284 | 9,665,198 |
| 2022-02-22 | 5.500 | 5.540 | 5.350 | 5.370 | 5.216 | 14,226,548 |
| 2022-02-21 | 5.440 | 5.530 | 5.420 | 5.490 | 5.332 | 15,270,210 |
| 2022-02-18 | 5.360 | 5.440 | 5.300 | 5.410 | 5.255 | 14,476,668 |
| 2022-02-17 | 5.490 | 5.520 | 5.350 | 5.370 | 5.216 | 14,952,768 |
| 2022-02-16 | 5.440 | 5.510 | 5.380 | 5.480 | 5.323 | 14,823,520 |
| 2022-02-15 | 5.420 | 5.530 | 5.360 | 5.410 | 5.255 | 18,896,200 |
| 2022-02-14 | 5.310 | 5.550 | 5.310 | 5.470 | 5.313 | 18,959,380 |
| 2022-02-11 | 5.760 | 5.780 | 5.450 | 5.450 | 5.294 | 26,063,250 |
| 2022-02-10 | 5.900 | 5.910 | 5.690 | 5.760 | 5.595 | 25,798,588 |
| 2022-02-09 | 5.710 | 5.890 | 5.680 | 5.860 | 5.692 | 25,422,150 |
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.