HaiXin Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.600 | 6.070 | 5.560 | 5.810 | 5.810 | 72,182,190 |
| 2026-10-20 | 5.560 | 5.780 | 5.440 | 5.650 | 5.650 | 60,724,392 |
| 2026-10-19 | 5.680 | 5.810 | 5.440 | 5.530 | 5.530 | 53,419,600 |
| 2026-10-16 | 5.830 | 5.900 | 5.650 | 5.700 | 5.700 | 60,845,770 |
| 2026-10-15 | 5.840 | 6.060 | 5.770 | 5.810 | 5.810 | 57,580,672 |
| 2026-10-14 | 6.010 | 6.120 | 5.900 | 5.930 | 5.930 | 77,167,219 |
| 2026-10-13 | 5.760 | 6.140 | 5.700 | 6.050 | 6.050 | 96,819,758 |
| 2026-10-12 | 6.110 | 6.150 | 5.850 | 5.880 | 5.880 | 120,831,914 |
| 2026-10-09 | 5.920 | 6.510 | 5.800 | 6.160 | 6.160 | 168,641,297 |
| 2026-10-08 | 5.410 | 5.920 | 5.360 | 5.920 | 5.920 | 66,024,406 |
| 2026-09-30 | 5.360 | 5.440 | 5.300 | 5.380 | 5.380 | 20,924,400 |
| 2026-09-29 | 5.370 | 5.500 | 5.310 | 5.320 | 5.320 | 23,597,752 |
| 2026-09-28 | 5.500 | 5.540 | 5.390 | 5.440 | 5.440 | 35,086,793 |
| 2026-09-24 | 5.480 | 5.550 | 5.370 | 5.550 | 5.550 | 41,941,871 |
| 2026-09-23 | 5.650 | 5.660 | 5.430 | 5.450 | 5.450 | 38,809,000 |
| 2026-09-22 | 5.670 | 5.760 | 5.550 | 5.680 | 5.680 | 39,724,152 |
| 2026-09-21 | 5.520 | 5.720 | 5.470 | 5.670 | 5.670 | 41,375,633 |
| 2026-09-18 | 5.400 | 5.610 | 5.360 | 5.540 | 5.540 | 44,999,246 |
| 2026-09-17 | 5.350 | 5.430 | 5.250 | 5.400 | 5.400 | 63,738,512 |
| 2026-09-16 | 5.060 | 5.440 | 5.010 | 5.340 | 5.340 | 83,975,641 |
| 2026-09-15 | 5.310 | 5.370 | 5.060 | 5.080 | 5.080 | 69,148,867 |
| 2026-09-14 | 5.180 | 5.380 | 5.150 | 5.300 | 5.300 | 90,037,055 |
| 2026-09-11 | 5.710 | 5.840 | 5.420 | 5.420 | 5.420 | 74,744,273 |
| 2026-09-10 | 6.600 | 6.710 | 5.890 | 6.020 | 6.020 | 130,689,883 |
| 2026-09-09 | 6.790 | 6.870 | 6.270 | 6.450 | 6.450 | 174,120,500 |
| 2026-09-08 | 6.790 | 6.790 | 6.350 | 6.790 | 6.790 | 88,929,812 |
| 2026-09-07 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 9,484,140 |
| 2026-09-04 | 5.090 | 5.610 | 5.050 | 5.610 | 5.610 | 28,559,420 |
| 2026-09-03 | 5.200 | 5.260 | 5.080 | 5.100 | 5.100 | 19,105,289 |
| 2026-09-02 | 5.290 | 5.290 | 5.150 | 5.180 | 5.180 | 24,390,301 |
| 2026-09-01 | 5.160 | 5.340 | 5.140 | 5.320 | 5.320 | 28,955,119 |
| 2026-08-31 | 5.270 | 5.320 | 5.110 | 5.140 | 5.140 | 26,694,090 |
| 2026-08-28 | 5.120 | 5.300 | 5.090 | 5.270 | 5.270 | 30,356,119 |
| 2026-08-27 | 4.900 | 5.120 | 4.880 | 5.100 | 5.100 | 23,240,279 |
| 2026-08-26 | 4.870 | 4.990 | 4.870 | 4.900 | 4.900 | 14,125,040 |
| 2026-08-25 | 4.770 | 4.920 | 4.730 | 4.900 | 4.900 | 17,673,240 |
| 2026-08-24 | 4.860 | 4.860 | 4.720 | 4.770 | 4.770 | 16,491,971 |
| 2026-08-21 | 4.850 | 4.900 | 4.770 | 4.860 | 4.860 | 18,632,570 |
| 2026-08-20 | 4.930 | 4.960 | 4.820 | 4.910 | 4.910 | 20,863,910 |
| 2026-08-19 | 5.100 | 5.140 | 4.870 | 4.900 | 4.900 | 27,944,070 |
| 2026-08-18 | 5.080 | 5.230 | 5.080 | 5.170 | 5.170 | 32,629,471 |
| 2026-08-17 | 4.960 | 5.100 | 4.920 | 5.080 | 5.080 | 29,854,840 |
| 2026-08-14 | 5.150 | 5.200 | 4.910 | 4.970 | 4.970 | 43,544,500 |
| 2026-08-13 | 5.130 | 5.320 | 5.030 | 5.160 | 5.160 | 57,461,609 |
| 2026-08-12 | 4.960 | 5.190 | 4.910 | 5.160 | 5.160 | 53,188,824 |
| 2026-08-11 | 4.960 | 5.040 | 4.870 | 4.960 | 4.960 | 41,503,199 |
| 2026-08-10 | 4.780 | 4.940 | 4.750 | 4.930 | 4.930 | 43,926,168 |
| 2026-08-07 | 4.790 | 4.820 | 4.650 | 4.760 | 4.760 | 41,133,887 |
| 2026-08-06 | 4.810 | 4.830 | 4.680 | 4.760 | 4.760 | 47,135,895 |
| 2026-08-05 | 4.820 | 4.920 | 4.730 | 4.820 | 4.820 | 66,286,438 |
| 2026-08-04 | 4.680 | 4.880 | 4.650 | 4.860 | 4.860 | 92,773,859 |
| 2026-08-03 | 4.810 | 4.850 | 4.590 | 4.730 | 4.730 | 85,531,305 |
| 2026-07-31 | 4.650 | 5.190 | 4.490 | 5.020 | 5.020 | 106,764,562 |
| 2026-07-30 | 4.550 | 4.940 | 4.550 | 4.940 | 4.940 | 35,998,672 |
| 2026-07-29 | 4.300 | 4.600 | 4.300 | 4.490 | 4.490 | 43,388,273 |
| 2026-07-28 | 4.170 | 4.330 | 4.170 | 4.270 | 4.270 | 15,105,220 |
| 2026-07-27 | 4.130 | 4.220 | 4.050 | 4.210 | 4.210 | 15,353,400 |
| 2026-07-24 | 4.180 | 4.200 | 4.070 | 4.120 | 4.120 | 12,974,600 |
| 2026-07-23 | 4.050 | 4.230 | 4.020 | 4.220 | 4.220 | 17,295,051 |
| 2026-07-22 | 4.090 | 4.170 | 4.050 | 4.080 | 4.080 | 16,260,030 |
Page 1 of 1 · 60 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.