HaiXin Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	4.190	4.200	3.940	4.120	4.120	23,489,779
2026-07-20	4.400	4.470	4.160	4.210	4.210	22,401,570
2026-07-17	4.540	4.650	4.300	4.350	4.350	19,922,920
2026-07-16	4.510	4.660	4.490	4.580	4.580	14,471,710
2026-07-15	4.420	4.600	4.420	4.550	4.550	15,332,800
2026-07-14	4.400	4.500	4.320	4.490	4.490	13,851,100
2026-07-13	4.500	4.550	4.390	4.400	4.400	16,175,100
2026-07-10	4.390	4.610	4.320	4.530	4.530	19,881,840
2026-07-09	4.430	4.440	4.270	4.390	4.390	16,914,387
2026-07-08	4.430	4.460	4.340	4.400	4.400	14,587,520
2026-07-07	4.600	4.600	4.410	4.430	4.430	13,360,400
2026-07-06	4.610	4.670	4.570	4.570	4.570	12,212,670
2026-07-03	4.610	4.640	4.530	4.610	4.610	15,211,570
2026-07-02	4.550	4.670	4.530	4.570	4.570	13,571,610
2026-07-01	4.420	4.640	4.420	4.590	4.590	21,508,889
2026-06-30	4.500	4.560	4.380	4.450	4.450	16,358,493
2026-06-29	4.490	4.580	4.410	4.530	4.530	16,234,400
2026-06-26	4.600	4.630	4.480	4.540	4.540	14,512,340
2026-06-25	4.670	4.790	4.610	4.640	4.640	14,166,530
2026-06-24	4.860	4.890	4.650	4.680	4.680	12,787,160
2026-06-23	4.780	4.960	4.780	4.880	4.880	12,980,330
2026-06-22	4.740	4.830	4.640	4.820	4.820	14,236,963
2026-06-18	4.800	4.830	4.740	4.790	4.790	11,197,740
2026-06-17	4.950	4.970	4.790	4.830	4.830	16,109,040
2026-06-16	4.970	5.000	4.840	4.980	4.980	17,400,461
2026-06-15	5.120	5.220	4.950	4.970	4.970	18,690,529
2026-06-12	5.020	5.150	4.950	5.120	5.120	14,376,710
2026-06-11	5.050	5.090	4.950	5.000	5.000	11,788,090
2026-06-10	5.060	5.140	5.000	5.100	5.100	11,580,720
2026-06-09	5.080	5.150	5.000	5.110	5.110	14,096,240
2026-06-08	5.120	5.330	5.000	5.070	5.070	17,961,520
2026-06-05	5.110	5.320	5.080	5.230	5.230	22,249,529
2026-06-04	5.270	5.360	5.040	5.100	5.100	19,503,500
2026-06-03	5.430	5.430	5.230	5.290	5.290	17,153,400
2026-06-02	5.660	5.690	5.390	5.430	5.430	23,867,600
2026-06-01	5.500	5.790	5.410	5.690	5.690	31,712,480
2026-05-29	5.350	5.780	5.350	5.500	5.500	30,266,420
2026-05-28	5.330	5.390	5.230	5.350	5.350	9,711,100
2026-05-27	5.370	5.390	5.210	5.340	5.340	14,028,260
2026-05-26	5.500	5.550	5.310	5.370	5.370	11,694,830
2026-05-25	5.600	5.660	5.470	5.520	5.520	11,703,010
2026-05-22	5.560	5.650	5.510	5.610	5.610	11,974,520
2026-05-21	5.750	5.820	5.500	5.530	5.530	13,063,560
2026-05-20	5.840	5.840	5.710	5.740	5.740	10,560,600
2026-05-19	5.900	5.930	5.720	5.820	5.820	11,676,160
2026-05-18	5.840	5.890	5.740	5.870	5.870	13,487,600
2026-05-15	6.040	6.040	5.800	5.840	5.840	13,791,840
2026-05-14	6.100	6.110	5.960	5.980	5.980	15,888,240
2026-05-13	5.980	6.120	5.940	6.100	6.100	18,888,070
2026-05-12	6.100	6.120	5.940	5.980	5.980	16,244,040
2026-05-11	6.180	6.180	6.030	6.110	6.110	15,500,060
2026-05-08	5.980	6.200	5.980	6.170	6.170	22,247,529
2026-05-07	6.070	6.090	5.980	6.000	6.000	19,049,689
2026-05-06	6.000	6.060	5.940	6.050	6.050	23,177,350
2026-04-30	5.950	6.080	5.900	6.010	6.010	26,485,461
2026-04-29	5.800	6.030	5.750	5.950	5.950	42,276,219
2026-04-28	5.870	6.070	5.610	5.830	5.830	52,967,113
2026-04-27	5.560	5.770	5.470	5.760	5.760	19,548,230
2026-04-24	5.530	5.610	5.460	5.590	5.590	14,612,400
2026-04-23	5.580	5.650	5.490	5.540	5.540	17,476,900

← NewerPage 2 of 3 · 121 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.