HaiXin Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.060 | 4.220 | 4.050 | 4.210 | 4.165 | 19,401,092 |
| 2024-04-26 | 3.970 | 4.080 | 3.940 | 4.060 | 4.017 | 17,849,016 |
| 2024-04-25 | 3.910 | 4.060 | 3.880 | 3.990 | 3.948 | 18,709,746 |
| 2024-04-24 | 3.840 | 3.950 | 3.820 | 3.940 | 3.898 | 19,528,850 |
| 2024-04-23 | 3.830 | 3.920 | 3.810 | 3.870 | 3.829 | 18,791,804 |
| 2024-04-22 | 4.020 | 4.020 | 3.750 | 3.830 | 3.789 | 34,332,889 |
| 2024-04-19 | 4.130 | 4.200 | 4.030 | 4.040 | 3.997 | 31,930,058 |
| 2024-04-18 | 4.340 | 4.560 | 4.100 | 4.230 | 4.185 | 45,748,120 |
| 2024-04-17 | 4.230 | 4.550 | 4.080 | 4.350 | 4.304 | 43,473,512 |
| 2024-04-16 | 4.820 | 4.820 | 4.450 | 4.450 | 4.403 | 32,510,150 |
| 2024-04-15 | 4.910 | 5.010 | 4.610 | 4.940 | 4.888 | 75,669,250 |
| 2024-04-12 | 4.620 | 5.130 | 4.520 | 4.920 | 4.868 | 83,427,712 |
| 2024-04-11 | 4.640 | 4.880 | 4.550 | 4.700 | 4.650 | 52,745,100 |
| 2024-04-10 | 4.750 | 4.930 | 4.620 | 4.680 | 4.630 | 66,250,249 |
| 2024-04-09 | 5.190 | 5.330 | 4.850 | 4.850 | 4.799 | 96,406,886 |
| 2024-04-08 | 4.900 | 5.390 | 4.720 | 5.390 | 5.333 | 110,969,808 |
| 2024-04-03 | 4.450 | 4.900 | 4.390 | 4.900 | 4.848 | 53,150,859 |
| 2024-04-02 | 4.440 | 4.470 | 4.370 | 4.450 | 4.403 | 12,179,146 |
| 2024-04-01 | 4.340 | 4.460 | 4.330 | 4.440 | 4.393 | 12,185,409 |
| 2024-03-29 | 4.250 | 4.350 | 4.240 | 4.330 | 4.284 | 9,928,580 |
| 2024-03-28 | 4.140 | 4.300 | 4.080 | 4.250 | 4.205 | 14,465,500 |
| 2024-03-27 | 4.260 | 4.350 | 4.180 | 4.210 | 4.165 | 16,007,978 |
| 2024-03-26 | 4.260 | 4.340 | 4.170 | 4.250 | 4.205 | 13,826,300 |
| 2024-03-25 | 4.410 | 4.430 | 4.260 | 4.260 | 4.215 | 16,849,403 |
| 2024-03-22 | 4.550 | 4.600 | 4.390 | 4.450 | 4.403 | 24,605,002 |
| 2024-03-21 | 4.450 | 4.510 | 4.390 | 4.490 | 4.442 | 17,757,251 |
| 2024-03-20 | 4.390 | 4.440 | 4.360 | 4.420 | 4.373 | 15,907,607 |
| 2024-03-19 | 4.420 | 4.440 | 4.370 | 4.380 | 4.334 | 15,442,132 |
| 2024-03-18 | 4.400 | 4.440 | 4.320 | 4.400 | 4.353 | 23,601,945 |
| 2024-03-15 | 4.390 | 4.540 | 4.350 | 4.460 | 4.413 | 25,260,670 |
| 2024-03-14 | 4.300 | 4.500 | 4.230 | 4.450 | 4.403 | 23,727,692 |
| 2024-03-13 | 4.460 | 4.510 | 4.260 | 4.320 | 4.274 | 20,045,885 |
| 2024-03-12 | 4.230 | 4.420 | 4.190 | 4.400 | 4.353 | 22,513,505 |
| 2024-03-11 | 4.040 | 4.180 | 4.030 | 4.180 | 4.136 | 14,176,290 |
| 2024-03-08 | 4.120 | 4.120 | 3.980 | 4.040 | 3.997 | 9,798,423 |
| 2024-03-07 | 4.080 | 4.180 | 4.060 | 4.080 | 4.037 | 12,961,576 |
| 2024-03-06 | 4.050 | 4.130 | 4.020 | 4.070 | 4.027 | 10,603,755 |
| 2024-03-05 | 4.150 | 4.220 | 4.040 | 4.070 | 4.027 | 17,676,637 |
| 2024-03-04 | 4.260 | 4.300 | 4.100 | 4.180 | 4.136 | 16,625,656 |
| 2024-03-01 | 4.320 | 4.370 | 4.200 | 4.250 | 4.205 | 17,889,709 |
| 2024-02-29 | 4.200 | 4.340 | 4.130 | 4.330 | 4.284 | 14,879,611 |
| 2024-02-28 | 4.630 | 4.750 | 4.240 | 4.250 | 4.205 | 19,672,670 |
| 2024-02-27 | 4.420 | 4.570 | 4.330 | 4.570 | 4.522 | 12,003,324 |
| 2024-02-26 | 4.400 | 4.540 | 4.230 | 4.430 | 4.383 | 17,899,626 |
| 2024-02-23 | 4.190 | 4.320 | 4.130 | 4.290 | 4.245 | 14,153,340 |
| 2024-02-22 | 4.050 | 4.210 | 4.000 | 4.180 | 4.136 | 14,241,500 |
| 2024-02-21 | 3.930 | 4.130 | 3.890 | 4.020 | 3.977 | 15,302,990 |
| 2024-02-20 | 3.870 | 3.950 | 3.780 | 3.940 | 3.898 | 13,655,387 |
| 2024-02-19 | 3.780 | 3.920 | 3.740 | 3.850 | 3.809 | 19,407,602 |
| 2024-02-08 | 3.540 | 3.750 | 3.180 | 3.740 | 3.700 | 30,963,037 |
| 2024-02-07 | 3.830 | 3.870 | 3.510 | 3.520 | 3.483 | 25,987,373 |
| 2024-02-06 | 3.810 | 4.080 | 3.610 | 3.900 | 3.859 | 19,570,570 |
| 2024-02-05 | 4.400 | 4.400 | 4.010 | 4.010 | 3.968 | 18,164,066 |
| 2024-02-02 | 4.610 | 4.780 | 4.280 | 4.460 | 4.413 | 11,019,242 |
| 2024-02-01 | 4.650 | 4.730 | 4.530 | 4.640 | 4.591 | 9,916,742 |
| 2024-01-31 | 5.050 | 5.140 | 4.770 | 4.800 | 4.749 | 13,274,473 |
| 2024-01-30 | 5.150 | 5.200 | 5.060 | 5.070 | 5.016 | 8,627,700 |
| 2024-01-29 | 5.280 | 5.300 | 5.170 | 5.190 | 5.135 | 8,860,100 |
| 2024-01-26 | 5.270 | 5.350 | 5.230 | 5.250 | 5.194 | 9,132,170 |
| 2024-01-25 | 5.140 | 5.300 | 5.110 | 5.270 | 5.214 | 10,903,400 |
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.