HaiXin Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	5.660	5.770	5.550	5.740	5.575	17,382,400
2022-02-07	5.730	5.750	5.460	5.640	5.478	23,422,460
2022-01-28	5.740	5.810	5.640	5.690	5.527	23,038,720
2022-01-27	5.900	5.990	5.630	5.660	5.498	28,915,802
2022-01-26	6.110	6.190	5.880	5.930	5.760	29,199,039
2022-01-25	6.500	6.530	6.040	6.070	5.896	47,675,538
2022-01-24	6.560	6.830	6.530	6.590	6.401	38,782,978
2022-01-21	7.050	7.170	6.610	6.660	6.469	68,358,305
2022-01-20	7.400	7.890	7.330	7.340	7.129	75,833,517
2022-01-19	7.340	8.420	7.330	7.760	7.537	111,827,464
2022-01-18	8.620	8.800	8.140	8.140	7.906	72,339,693
2022-01-17	8.620	9.040	8.300	9.040	8.781	151,507,133
2022-01-14	8.220	8.220	8.220	8.220	7.984	21,777,517
2022-01-13	7.470	7.470	7.470	7.470	7.256	5,565,691
2022-01-12	6.270	6.790	6.230	6.790	6.595	24,003,790
2022-01-11	6.300	6.350	6.160	6.170	5.993	8,164,461
2022-01-10	6.150	6.340	6.020	6.300	6.119	13,205,420
2022-01-07	6.400	6.450	6.180	6.200	6.022	17,197,783
2022-01-06	6.230	6.560	6.200	6.400	6.216	27,109,197
2022-01-05	6.450	6.550	6.220	6.290	6.110	29,214,397
2022-01-04	6.050	6.260	6.020	6.250	6.071	18,809,493
2021-12-31	6.050	6.120	5.970	6.040	5.867	7,009,878
2021-12-30	6.050	6.090	5.970	6.040	5.867	8,599,513
2021-12-29	6.080	6.190	6.040	6.090	5.915	8,421,277
2021-12-28	6.080	6.140	6.010	6.070	5.896	7,243,320
2021-12-27	5.800	6.100	5.770	6.090	5.915	10,407,640
2021-12-24	5.910	5.960	5.820	5.850	5.682	5,968,820
2021-12-23	5.920	5.950	5.880	5.910	5.740	5,632,363
2021-12-22	6.070	6.100	5.960	5.970	5.799	6,333,210
2021-12-21	5.930	6.100	5.920	6.050	5.876	8,811,470
2021-12-20	6.190	6.200	5.880	5.900	5.731	11,432,290
2021-12-17	6.070	6.200	5.940	6.060	5.886	10,065,990
2021-12-16	6.050	6.070	5.950	6.000	5.828	7,285,990
2021-12-15	6.220	6.220	6.020	6.050	5.876	9,161,770
2021-12-14	6.160	6.300	6.080	6.230	6.051	12,224,140
2021-12-13	6.090	6.220	6.050	6.140	5.964	12,906,763
2021-12-10	5.980	6.200	5.810	6.160	5.983	26,942,821
2021-12-09	5.900	5.910	5.820	5.860	5.692	5,678,820
2021-12-08	5.910	5.930	5.850	5.870	5.702	5,526,387
2021-12-07	5.960	5.980	5.850	5.910	5.740	9,294,240
2021-12-06	5.800	5.990	5.800	5.920	5.750	16,015,926
2021-12-03	5.570	5.820	5.480	5.770	5.604	14,497,863
2021-12-02	5.630	5.680	5.530	5.540	5.381	6,437,021
2021-12-01	5.610	5.700	5.510	5.630	5.468	6,672,872
2021-11-30	5.650	5.650	5.580	5.600	5.439	4,603,243
2021-11-29	5.710	5.770	5.580	5.590	5.430	6,031,970
2021-11-26	5.800	5.800	5.680	5.710	5.546	5,719,160
2021-11-25	5.820	5.860	5.720	5.760	5.595	5,390,953
2021-11-24	5.860	5.870	5.800	5.810	5.643	5,138,826
2021-11-23	5.860	5.880	5.780	5.790	5.624	7,160,580
2021-11-22	5.870	6.200	5.780	5.860	5.692	8,795,816
2021-11-19	5.890	5.890	5.770	5.840	5.672	6,483,373
2021-11-18	5.950	5.950	5.830	5.860	5.692	7,680,863
2021-11-17	6.000	6.020	5.870	5.920	5.750	7,871,690
2021-11-16	6.060	6.120	5.960	5.990	5.818	8,833,156
2021-11-15	5.920	6.060	5.880	6.060	5.886	12,666,920
2021-11-12	5.910	5.920	5.790	5.860	5.692	8,900,780
2021-11-11	5.880	5.930	5.840	5.880	5.711	6,792,370
2021-11-10	5.870	6.030	5.800	5.920	5.750	8,034,756
2021-11-09	5.920	5.920	5.790	5.870	5.702	8,084,593

← NewerPage 20 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.