HaiXin Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	4.670	4.720	4.630	4.690	4.690	21,909,340
2025-10-22	4.610	4.770	4.610	4.660	4.660	33,647,786
2025-10-21	4.520	4.610	4.460	4.610	4.610	24,350,317
2025-10-20	4.390	4.510	4.390	4.510	4.510	20,652,193
2025-10-17	4.350	4.450	4.340	4.380	4.380	18,628,660
2025-10-16	4.390	4.420	4.320	4.350	4.350	13,946,300
2025-10-15	4.330	4.410	4.300	4.380	4.380	16,502,989
2025-10-14	4.300	4.350	4.280	4.310	4.310	13,887,266
2025-10-13	4.200	4.300	4.170	4.280	4.280	13,616,153
2025-10-10	4.230	4.340	4.220	4.300	4.300	16,931,053
2025-10-09	4.290	4.290	4.200	4.230	4.230	15,891,320
2025-09-30	4.290	4.310	4.250	4.270	4.270	11,584,049
2025-09-29	4.270	4.310	4.170	4.290	4.290	14,205,330
2025-09-26	4.240	4.330	4.200	4.260	4.260	14,998,720
2025-09-25	4.340	4.360	4.230	4.240	4.240	20,010,801
2025-09-24	4.310	4.400	4.260	4.340	4.340	19,293,213
2025-09-23	4.320	4.330	4.140	4.320	4.320	23,891,310
2025-09-22	4.450	4.460	4.290	4.330	4.330	19,322,743
2025-09-19	4.490	4.490	4.360	4.410	4.410	21,040,350
2025-09-18	4.560	4.600	4.410	4.460	4.460	32,452,961
2025-09-17	4.640	4.640	4.500	4.510	4.510	30,753,210
2025-09-16	4.680	4.700	4.570	4.630	4.630	43,460,770
2025-09-15	4.700	4.970	4.600	4.730	4.730	76,318,955
2025-09-12	4.660	4.720	4.580	4.600	4.600	17,278,180
2025-09-11	4.720	4.720	4.580	4.650	4.650	21,642,353
2025-09-10	4.640	4.720	4.590	4.680	4.680	26,312,894
2025-09-09	4.670	4.700	4.590	4.630	4.630	27,844,850
2025-09-08	4.510	4.670	4.470	4.630	4.630	36,170,350
2025-09-05	4.500	4.520	4.320	4.500	4.500	33,405,049
2025-09-04	4.320	4.560	4.280	4.490	4.490	44,131,747
2025-09-03	4.450	4.480	4.280	4.300	4.300	20,363,330
2025-09-02	4.440	4.480	4.370	4.450	4.450	21,369,638
2025-09-01	4.350	4.520	4.250	4.430	4.430	27,771,468
2025-08-29	4.350	4.420	4.320	4.340	4.340	19,385,304
2025-08-28	4.400	4.500	4.210	4.350	4.350	27,277,373
2025-08-27	4.560	4.600	4.410	4.430	4.430	24,172,192
2025-08-26	4.490	4.600	4.480	4.560	4.560	25,817,380
2025-08-25	4.450	4.510	4.400	4.480	4.480	18,856,720
2025-08-22	4.470	4.520	4.350	4.440	4.440	20,063,000
2025-08-21	4.480	4.510	4.450	4.480	4.480	16,870,800
2025-08-20	4.410	4.500	4.390	4.480	4.480	21,095,310
2025-08-19	4.330	4.440	4.310	4.440	4.440	25,773,420
2025-08-18	4.280	4.360	4.250	4.320	4.320	22,591,390
2025-08-15	4.280	4.310	4.260	4.270	4.270	20,651,730
2025-08-14	4.440	4.440	4.280	4.280	4.280	20,602,640
2025-08-13	4.520	4.550	4.390	4.440	4.440	21,463,260
2025-08-12	4.520	4.550	4.470	4.490	4.490	12,124,470
2025-08-11	4.470	4.530	4.460	4.520	4.520	19,384,404
2025-08-08	4.440	4.480	4.380	4.470	4.470	17,306,474
2025-08-07	4.430	4.450	4.400	4.440	4.440	15,564,750
2025-08-06	4.430	4.460	4.380	4.410	4.410	12,911,781
2025-08-05	4.420	4.470	4.410	4.420	4.420	13,698,969
2025-08-04	4.340	4.420	4.300	4.420	4.420	17,276,985
2025-08-01	4.320	4.370	4.300	4.350	4.350	14,514,860
2025-07-31	4.420	4.440	4.280	4.310	4.310	18,082,200
2025-07-30	4.360	4.450	4.340	4.440	4.440	23,604,942
2025-07-29	4.440	4.520	4.320	4.370	4.370	21,820,493
2025-07-28	4.370	4.450	4.370	4.420	4.420	18,444,334
2025-07-25	4.420	4.460	4.370	4.370	4.370	11,805,780
2025-07-24	4.340	4.410	4.340	4.410	4.410	14,329,280

← NewerPage 5 of 21 · 1,217 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.