HaiXin Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.220 | 3.320 | 3.220 | 3.290 | 3.290 | 6,346,360 |
| 2024-07-24 | 3.310 | 3.320 | 3.230 | 3.250 | 3.250 | 8,813,000 |
| 2024-07-23 | 3.360 | 3.430 | 3.310 | 3.310 | 3.310 | 7,061,640 |
| 2024-07-22 | 3.380 | 3.410 | 3.320 | 3.370 | 3.370 | 4,885,400 |
| 2024-07-19 | 3.360 | 3.410 | 3.310 | 3.380 | 3.380 | 6,759,930 |
| 2024-07-18 | 3.340 | 3.390 | 3.270 | 3.380 | 3.380 | 9,530,540 |
| 2024-07-17 | 3.330 | 3.370 | 3.310 | 3.340 | 3.340 | 6,710,670 |
| 2024-07-16 | 3.370 | 3.400 | 3.310 | 3.350 | 3.350 | 6,775,600 |
| 2024-07-15 | 3.450 | 3.470 | 3.370 | 3.390 | 3.390 | 7,077,570 |
| 2024-07-12 | 3.530 | 3.550 | 3.430 | 3.450 | 3.450 | 8,917,250 |
| 2024-07-11 | 3.410 | 3.520 | 3.410 | 3.480 | 3.480 | 15,750,187 |
| 2024-07-10 | 3.470 | 3.470 | 3.260 | 3.340 | 3.340 | 19,182,900 |
| 2024-07-09 | 3.540 | 3.580 | 3.420 | 3.530 | 3.530 | 12,260,671 |
| 2024-07-08 | 3.660 | 3.680 | 3.550 | 3.560 | 3.560 | 7,787,919 |
| 2024-07-05 | 3.640 | 3.700 | 3.580 | 3.680 | 3.680 | 7,315,770 |
| 2024-07-04 | 3.740 | 3.740 | 3.630 | 3.640 | 3.640 | 10,012,380 |
| 2024-07-03 | 3.730 | 3.840 | 3.700 | 3.740 | 3.740 | 12,685,724 |
| 2024-07-02 | 3.630 | 3.750 | 3.610 | 3.720 | 3.720 | 11,860,755 |
| 2024-07-01 | 3.600 | 3.640 | 3.540 | 3.630 | 3.630 | 6,118,370 |
| 2024-06-28 | 3.610 | 3.670 | 3.570 | 3.600 | 3.600 | 8,705,358 |
| 2024-06-27 | 3.650 | 3.710 | 3.600 | 3.620 | 3.620 | 8,259,700 |
| 2024-06-26 | 3.520 | 3.670 | 3.510 | 3.650 | 3.650 | 9,912,986 |
| 2024-06-25 | 3.490 | 3.580 | 3.470 | 3.540 | 3.540 | 11,905,060 |
| 2024-06-24 | 3.570 | 3.570 | 3.450 | 3.460 | 3.460 | 14,031,184 |
| 2024-06-21 | 3.540 | 3.640 | 3.490 | 3.620 | 3.620 | 12,907,748 |
| 2024-06-20 | 3.780 | 3.780 | 3.580 | 3.600 | 3.600 | 21,215,477 |
| 2024-06-19 | 3.700 | 3.930 | 3.700 | 3.840 | 3.840 | 28,821,729 |
| 2024-06-18 | 3.600 | 3.660 | 3.580 | 3.640 | 3.640 | 6,832,023 |
| 2024-06-17 | 3.670 | 3.670 | 3.590 | 3.600 | 3.600 | 7,130,080 |
| 2024-06-14 | 3.690 | 3.720 | 3.640 | 3.680 | 3.680 | 6,453,250 |
| 2024-06-13 | 3.740 | 3.770 | 3.660 | 3.680 | 3.680 | 9,518,950 |
| 2024-06-12 | 3.680 | 3.760 | 3.640 | 3.740 | 3.740 | 9,336,542 |
| 2024-06-11 | 3.650 | 3.670 | 3.570 | 3.650 | 3.650 | 10,679,701 |
| 2024-06-07 | 3.530 | 3.680 | 3.460 | 3.660 | 3.660 | 18,083,660 |
| 2024-06-06 | 3.770 | 3.770 | 3.420 | 3.490 | 3.490 | 21,335,574 |
| 2024-06-05 | 3.930 | 3.930 | 3.770 | 3.770 | 3.730 | 11,630,230 |
| 2024-06-04 | 3.910 | 3.920 | 3.840 | 3.900 | 3.859 | 10,086,546 |
| 2024-06-03 | 4.010 | 4.020 | 3.850 | 3.900 | 3.859 | 14,814,810 |
| 2024-05-31 | 4.000 | 4.040 | 3.970 | 4.000 | 3.958 | 9,369,619 |
| 2024-05-30 | 4.070 | 4.100 | 3.990 | 4.010 | 3.968 | 11,895,647 |
| 2024-05-29 | 4.080 | 4.150 | 4.060 | 4.090 | 4.047 | 9,720,500 |
| 2024-05-28 | 4.200 | 4.200 | 4.070 | 4.080 | 4.037 | 11,763,451 |
| 2024-05-27 | 4.280 | 4.280 | 4.140 | 4.200 | 4.155 | 11,556,785 |
| 2024-05-24 | 4.190 | 4.280 | 4.170 | 4.250 | 4.205 | 16,122,557 |
| 2024-05-23 | 4.330 | 4.340 | 4.170 | 4.190 | 4.146 | 15,915,790 |
| 2024-05-22 | 4.360 | 4.400 | 4.320 | 4.340 | 4.294 | 11,605,080 |
| 2024-05-21 | 4.430 | 4.450 | 4.330 | 4.370 | 4.324 | 13,961,020 |
| 2024-05-20 | 4.370 | 4.480 | 4.350 | 4.430 | 4.383 | 17,798,774 |
| 2024-05-17 | 4.350 | 4.450 | 4.330 | 4.390 | 4.343 | 14,749,366 |
| 2024-05-16 | 4.360 | 4.430 | 4.340 | 4.380 | 4.334 | 14,859,364 |
| 2024-05-15 | 4.400 | 4.450 | 4.340 | 4.350 | 4.304 | 18,519,351 |
| 2024-05-14 | 4.390 | 4.560 | 4.390 | 4.430 | 4.383 | 25,695,363 |
| 2024-05-13 | 4.330 | 4.430 | 4.250 | 4.380 | 4.334 | 24,720,310 |
| 2024-05-10 | 4.350 | 4.500 | 4.340 | 4.340 | 4.294 | 29,635,874 |
| 2024-05-09 | 4.280 | 4.380 | 4.280 | 4.360 | 4.314 | 14,512,450 |
| 2024-05-08 | 4.350 | 4.400 | 4.280 | 4.290 | 4.245 | 14,421,700 |
| 2024-05-07 | 4.310 | 4.370 | 4.280 | 4.350 | 4.304 | 15,582,494 |
| 2024-05-06 | 4.210 | 4.330 | 4.210 | 4.330 | 4.284 | 19,960,480 |
| 2024-04-30 | 4.210 | 4.240 | 4.110 | 4.190 | 4.146 | 18,520,066 |
| 2024-04-29 | 4.060 | 4.220 | 4.050 | 4.210 | 4.165 | 19,401,092 |
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.