HaiXin Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.920 | 5.920 | 5.790 | 5.870 | 5.702 | 8,084,593 |
| 2021-11-08 | 5.950 | 5.970 | 5.820 | 5.870 | 5.702 | 10,948,541 |
| 2021-11-05 | 5.980 | 6.100 | 5.900 | 5.950 | 5.779 | 17,066,990 |
| 2021-11-04 | 5.950 | 6.190 | 5.740 | 6.050 | 5.876 | 34,148,380 |
| 2021-11-03 | 6.180 | 6.380 | 5.860 | 5.880 | 5.711 | 36,702,207 |
| 2021-11-02 | 5.630 | 5.880 | 5.630 | 5.800 | 5.634 | 15,564,735 |
| 2021-11-01 | 5.600 | 5.680 | 5.530 | 5.630 | 5.468 | 7,888,170 |
| 2021-10-29 | 5.290 | 5.650 | 5.280 | 5.620 | 5.459 | 12,237,071 |
| 2021-10-28 | 5.250 | 5.320 | 5.150 | 5.280 | 5.129 | 4,076,101 |
| 2021-10-27 | 5.390 | 5.460 | 5.230 | 5.270 | 5.119 | 6,408,570 |
| 2021-10-26 | 5.370 | 5.520 | 5.350 | 5.480 | 5.323 | 6,453,912 |
| 2021-10-25 | 5.420 | 5.500 | 5.370 | 5.400 | 5.245 | 3,855,690 |
| 2021-10-22 | 5.350 | 5.520 | 5.270 | 5.420 | 5.265 | 5,412,005 |
| 2021-10-21 | 5.470 | 5.480 | 5.310 | 5.340 | 5.187 | 6,242,620 |
| 2021-10-20 | 5.570 | 5.630 | 5.420 | 5.470 | 5.313 | 6,349,605 |
| 2021-10-19 | 5.540 | 5.620 | 5.470 | 5.570 | 5.410 | 5,197,360 |
| 2021-10-18 | 5.670 | 5.670 | 5.430 | 5.540 | 5.381 | 7,038,459 |
| 2021-10-15 | 5.660 | 5.880 | 5.480 | 5.690 | 5.527 | 8,296,510 |
| 2021-10-14 | 5.850 | 5.850 | 5.690 | 5.740 | 5.575 | 5,151,345 |
← NewerPage 21 of 21 · 1,219 trading days
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.