HaiXin Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	5.610	5.650	5.550	5.570	5.570	11,691,270
2026-04-21	5.740	5.780	5.590	5.650	5.650	14,086,180
2026-04-20	5.650	5.740	5.590	5.730	5.730	12,113,860
2026-04-17	5.600	5.680	5.540	5.660	5.660	11,695,500
2026-04-16	5.570	5.660	5.520	5.660	5.660	12,560,630
2026-04-15	5.650	5.650	5.530	5.580	5.580	10,794,410
2026-04-14	5.630	5.640	5.530	5.630	5.630	11,218,370
2026-04-13	5.620	5.640	5.550	5.600	5.600	9,762,370
2026-04-10	5.560	5.650	5.560	5.580	5.580	11,026,160
2026-04-09	5.670	5.680	5.500	5.520	5.520	13,951,980
2026-04-08	5.650	5.660	5.530	5.660	5.660	16,592,240
2026-04-07	5.250	5.590	5.250	5.560	5.560	30,844,461
2026-04-03	5.640	5.640	5.260	5.270	5.270	23,786,301
2026-04-02	5.600	5.700	5.520	5.580	5.580	22,019,029
2026-04-01	5.910	5.980	5.580	5.640	5.640	37,919,273
2026-03-31	5.880	6.180	5.850	5.890	5.890	49,363,180
2026-03-30	5.670	5.910	5.670	5.880	5.880	22,086,570
2026-03-27	5.580	5.740	5.570	5.720	5.720	12,536,320
2026-03-26	5.730	5.800	5.610	5.640	5.640	15,930,100
2026-03-25	5.570	5.740	5.550	5.740	5.740	16,036,650
2026-03-24	5.410	5.550	5.340	5.550	5.550	22,735,699
2026-03-23	5.390	5.550	5.260	5.300	5.300	23,872,961
2026-03-20	5.720	5.750	5.520	5.550	5.550	15,134,640
2026-03-19	5.800	5.850	5.670	5.700	5.700	13,991,700
2026-03-18	5.870	5.870	5.740	5.840	5.840	12,798,810
2026-03-17	5.960	6.000	5.820	5.830	5.830	14,388,600
2026-03-16	5.860	6.010	5.850	5.940	5.940	14,190,930
2026-03-13	5.910	5.960	5.830	5.850	5.850	14,999,070
2026-03-12	6.050	6.070	5.910	5.920	5.920	17,405,529
2026-03-11	6.190	6.190	6.040	6.070	6.070	19,047,539
2026-03-10	6.140	6.240	6.110	6.160	6.160	15,368,380
2026-03-09	6.170	6.200	6.040	6.150	6.150	20,211,170
2026-03-06	6.080	6.230	6.060	6.220	6.220	18,942,961
2026-03-05	6.190	6.210	6.090	6.110	6.110	17,418,270
2026-03-04	6.040	6.140	5.940	6.080	6.080	24,335,641
2026-03-03	6.380	6.450	6.090	6.110	6.110	31,078,811
2026-03-02	6.400	6.470	6.280	6.320	6.320	28,205,170
2026-02-27	6.480	6.570	6.390	6.560	6.560	26,023,939
2026-02-26	6.630	6.650	6.430	6.460	6.460	31,623,020
2026-02-25	6.420	6.720	6.390	6.630	6.630	49,146,289
2026-02-24	6.290	6.480	6.250	6.410	6.410	52,963,398
2026-02-13	6.390	6.610	6.160	6.180	6.180	56,055,340
2026-02-12	6.890	6.890	6.240	6.240	6.240	89,942,086
2026-02-11	7.330	7.340	6.900	6.930	6.930	55,707,500
2026-02-10	7.480	7.520	7.220	7.240	7.240	72,994,883
2026-02-09	7.520	7.750	7.370	7.600	7.600	99,405,875
2026-02-06	7.800	8.120	7.430	7.520	7.520	168,827,812
2026-02-05	6.920	7.690	6.900	7.690	7.690	79,238,141
2026-02-04	6.900	7.140	6.870	6.990	6.990	44,165,191
2026-02-03	6.760	6.900	6.750	6.900	6.900	35,892,281
2026-02-02	6.620	6.890	6.570	6.740	6.740	36,439,859
2026-01-30	6.700	6.940	6.690	6.720	6.720	46,459,434
2026-01-29	6.660	6.730	6.530	6.690	6.690	23,222,250
2026-01-28	6.800	6.800	6.630	6.660	6.660	21,092,570
2026-01-27	6.730	6.810	6.590	6.780	6.780	24,321,760
2026-01-26	6.950	6.980	6.700	6.780	6.780	32,077,609
2026-01-23	6.880	7.010	6.820	7.010	7.010	33,563,609
2026-01-22	6.670	6.830	6.610	6.810	6.810	27,124,859
2026-01-21	6.770	6.770	6.620	6.670	6.670	28,797,811
2026-01-20	6.880	6.940	6.740	6.780	6.780	29,257,740

← NewerPage 3 of 21 · 1,212 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.