HaiXin Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6.750 | 6.910 | 6.720 | 6.900 | 6.900 | 27,511,631 |
| 2026-01-16 | 7.050 | 7.060 | 6.610 | 6.850 | 6.850 | 53,368,350 |
| 2026-01-15 | 7.000 | 7.250 | 6.960 | 7.050 | 7.050 | 47,873,126 |
| 2026-01-14 | 7.030 | 7.170 | 6.920 | 7.050 | 7.050 | 59,805,530 |
| 2026-01-13 | 7.550 | 7.750 | 7.060 | 7.100 | 7.100 | 91,145,040 |
| 2026-01-12 | 7.380 | 7.650 | 7.300 | 7.620 | 7.620 | 91,389,041 |
| 2026-01-09 | 7.250 | 7.460 | 7.200 | 7.380 | 7.380 | 83,815,706 |
| 2026-01-08 | 6.980 | 7.570 | 6.920 | 7.350 | 7.350 | 103,639,770 |
| 2026-01-07 | 7.030 | 7.130 | 6.980 | 7.020 | 7.020 | 46,731,516 |
| 2026-01-06 | 7.020 | 7.140 | 6.970 | 7.100 | 7.100 | 58,209,590 |
| 2026-01-05 | 7.090 | 7.190 | 7.040 | 7.070 | 7.070 | 47,318,190 |
| 2025-12-31 | 7.400 | 7.490 | 7.090 | 7.120 | 7.120 | 60,528,329 |
| 2025-12-30 | 7.660 | 7.700 | 7.290 | 7.380 | 7.380 | 88,532,545 |
| 2025-12-29 | 8.400 | 8.480 | 7.790 | 7.790 | 7.790 | 109,226,671 |
| 2025-12-26 | 9.030 | 9.260 | 8.610 | 8.660 | 8.660 | 139,323,582 |
| 2025-12-25 | 8.810 | 9.700 | 8.810 | 9.300 | 9.300 | 158,584,503 |
| 2025-12-24 | 9.250 | 9.770 | 8.960 | 9.080 | 9.080 | 154,746,091 |
| 2025-12-23 | 8.610 | 9.350 | 8.600 | 9.300 | 9.300 | 162,015,156 |
| 2025-12-22 | 8.450 | 9.180 | 8.150 | 8.800 | 8.800 | 149,112,412 |
| 2025-12-19 | 8.130 | 8.780 | 7.990 | 8.590 | 8.590 | 123,982,912 |
| 2025-12-18 | 7.960 | 8.340 | 7.810 | 8.000 | 8.000 | 96,282,110 |
| 2025-12-17 | 8.400 | 8.870 | 7.770 | 8.160 | 8.160 | 114,977,918 |
| 2025-12-16 | 8.250 | 9.010 | 8.230 | 8.510 | 8.510 | 133,739,952 |
| 2025-12-15 | 8.120 | 8.700 | 8.120 | 8.530 | 8.530 | 123,767,630 |
| 2025-12-12 | 8.520 | 8.980 | 8.070 | 8.090 | 8.090 | 132,489,736 |
| 2025-12-11 | 9.400 | 9.610 | 8.960 | 8.960 | 8.960 | 150,531,336 |
| 2025-12-10 | 10.170 | 10.690 | 9.950 | 9.950 | 9.950 | 188,430,828 |
| 2025-12-09 | 10.120 | 11.220 | 9.670 | 11.060 | 11.060 | 244,941,325 |
| 2025-12-08 | 9.900 | 10.510 | 9.350 | 10.200 | 10.200 | 249,332,392 |
| 2025-12-05 | 8.410 | 9.550 | 8.150 | 9.550 | 9.550 | 193,585,459 |
| 2025-12-04 | 9.600 | 10.500 | 8.680 | 8.680 | 8.680 | 214,225,621 |
| 2025-12-03 | 9.640 | 9.640 | 9.000 | 9.640 | 9.640 | 158,937,395 |
| 2025-12-02 | 8.470 | 8.760 | 7.620 | 8.760 | 8.760 | 147,232,550 |
| 2025-12-01 | 7.310 | 7.960 | 7.310 | 7.960 | 7.960 | 117,613,897 |
| 2025-11-28 | 6.380 | 7.240 | 5.920 | 7.240 | 7.240 | 183,822,042 |
| 2025-11-27 | 6.580 | 6.580 | 6.570 | 6.580 | 6.580 | 37,915,609 |
| 2025-11-26 | 5.460 | 5.980 | 5.450 | 5.980 | 5.980 | 134,306,454 |
| 2025-11-25 | 5.140 | 5.580 | 5.020 | 5.440 | 5.440 | 102,639,344 |
| 2025-11-24 | 5.360 | 5.370 | 4.980 | 5.070 | 5.070 | 56,595,910 |
| 2025-11-21 | 5.100 | 5.600 | 4.960 | 4.980 | 4.980 | 73,545,670 |
| 2025-11-20 | 5.460 | 5.580 | 5.130 | 5.150 | 5.150 | 76,911,999 |
| 2025-11-19 | 5.500 | 5.660 | 5.300 | 5.590 | 5.590 | 88,619,317 |
| 2025-11-18 | 5.550 | 5.690 | 5.370 | 5.450 | 5.450 | 84,721,340 |
| 2025-11-17 | 5.840 | 5.990 | 5.560 | 5.680 | 5.680 | 90,563,599 |
| 2025-11-14 | 5.910 | 5.910 | 5.550 | 5.580 | 5.580 | 116,462,739 |
| 2025-11-13 | 5.380 | 5.910 | 5.250 | 5.910 | 5.910 | 63,867,003 |
| 2025-11-12 | 5.270 | 5.680 | 5.170 | 5.370 | 5.370 | 62,583,464 |
| 2025-11-11 | 5.140 | 5.370 | 5.080 | 5.290 | 5.290 | 39,727,311 |
| 2025-11-10 | 5.030 | 5.180 | 4.980 | 5.130 | 5.130 | 26,585,750 |
| 2025-11-07 | 4.990 | 5.100 | 4.970 | 5.000 | 5.000 | 24,899,312 |
| 2025-11-06 | 5.210 | 5.270 | 4.970 | 5.010 | 5.010 | 42,537,622 |
| 2025-11-05 | 4.960 | 5.350 | 4.910 | 5.120 | 5.120 | 61,526,848 |
| 2025-11-04 | 4.900 | 4.960 | 4.860 | 4.930 | 4.930 | 18,259,870 |
| 2025-11-03 | 4.800 | 4.950 | 4.770 | 4.920 | 4.920 | 21,858,550 |
| 2025-10-31 | 4.790 | 4.870 | 4.750 | 4.810 | 4.810 | 16,011,270 |
| 2025-10-30 | 4.840 | 4.850 | 4.710 | 4.770 | 4.770 | 16,378,200 |
| 2025-10-29 | 4.800 | 4.820 | 4.660 | 4.730 | 4.730 | 22,779,503 |
| 2025-10-28 | 4.740 | 4.920 | 4.720 | 4.830 | 4.830 | 26,231,329 |
| 2025-10-27 | 4.670 | 4.800 | 4.650 | 4.740 | 4.740 | 24,857,820 |
| 2025-10-24 | 4.750 | 4.760 | 4.630 | 4.650 | 4.650 | 20,859,350 |
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.