HaiXin Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	4.370	4.420	4.340	4.350	4.350	15,671,240
2025-07-22	4.380	4.390	4.320	4.380	4.380	13,189,220
2025-07-21	4.280	4.380	4.270	4.370	4.370	20,054,770
2025-07-18	4.290	4.300	4.220	4.280	4.280	10,859,950
2025-07-17	4.280	4.360	4.250	4.260	4.260	15,908,810
2025-07-16	4.190	4.280	4.190	4.270	4.270	14,046,400
2025-07-15	4.300	4.300	4.160	4.200	4.200	18,586,179
2025-07-14	4.310	4.320	4.260	4.300	4.300	15,946,079
2025-07-11	4.340	4.370	4.280	4.330	4.330	12,917,520
2025-07-10	4.310	4.350	4.290	4.330	4.330	13,035,748
2025-07-09	4.320	4.350	4.300	4.340	4.340	16,412,600
2025-07-08	4.290	4.320	4.230	4.320	4.320	18,869,890
2025-07-07	4.220	4.320	4.210	4.270	4.270	17,382,810
2025-07-04	4.260	4.290	4.200	4.220	4.220	15,531,900
2025-07-03	4.260	4.290	4.220	4.270	4.270	18,196,270
2025-07-02	4.190	4.310	4.170	4.270	4.270	33,923,520
2025-07-01	4.190	4.210	4.140	4.170	4.170	12,254,367
2025-06-30	4.180	4.210	4.150	4.180	4.180	12,449,740
2025-06-27	4.150	4.200	4.140	4.160	4.160	11,889,800
2025-06-26	4.160	4.210	4.130	4.140	4.140	15,846,940
2025-06-25	4.160	4.200	4.090	4.160	4.160	15,825,290
2025-06-24	4.070	4.150	4.050	4.140	4.140	14,623,710
2025-06-23	3.950	4.070	3.940	4.040	4.040	18,066,410
2025-06-20	4.000	4.050	3.980	3.980	3.980	14,030,150
2025-06-19	4.100	4.110	3.990	4.010	4.010	17,807,616
2025-06-18	4.190	4.200	4.090	4.100	4.100	19,257,320
2025-06-17	4.220	4.240	4.150	4.180	4.180	14,958,000
2025-06-16	4.170	4.230	4.120	4.210	4.210	18,664,170
2025-06-13	4.320	4.320	4.150	4.180	4.180	24,838,500
2025-06-12	4.330	4.380	4.260	4.310	4.310	20,175,480
2025-06-11	4.340	4.380	4.310	4.340	4.340	15,392,310
2025-06-10	4.360	4.400	4.260	4.320	4.320	19,520,630
2025-06-09	4.360	4.390	4.330	4.360	4.360	16,899,900
2025-06-06	4.380	4.380	4.300	4.360	4.360	14,949,270
2025-06-05	4.400	4.420	4.320	4.350	4.350	23,360,380
2025-06-04	4.320	4.410	4.280	4.410	4.410	26,189,830
2025-06-03	4.200	4.320	4.160	4.320	4.320	22,553,520
2025-05-30	4.300	4.300	4.180	4.210	4.210	16,820,580
2025-05-29	4.260	4.310	4.210	4.290	4.290	18,241,985
2025-05-28	4.270	4.300	4.220	4.260	4.260	15,035,930
2025-05-27	4.220	4.310	4.200	4.270	4.270	21,285,295
2025-05-26	4.180	4.240	4.120	4.200	4.200	17,910,000
2025-05-23	4.200	4.220	4.130	4.140	4.140	19,942,700
2025-05-22	4.250	4.340	4.180	4.200	4.200	19,884,100
2025-05-21	4.360	4.410	4.260	4.270	4.270	24,415,280
2025-05-20	4.320	4.400	4.290	4.370	4.370	28,780,270
2025-05-19	4.210	4.310	4.170	4.310	4.310	29,079,801
2025-05-16	4.290	4.290	4.140	4.210	4.210	29,573,219
2025-05-15	4.170	4.280	4.150	4.260	4.260	36,856,920
2025-05-14	4.170	4.170	4.090	4.160	4.160	19,051,892
2025-05-13	4.180	4.210	4.130	4.150	4.150	18,355,200
2025-05-12	4.190	4.220	4.120	4.150	4.150	21,166,750
2025-05-09	4.220	4.250	4.160	4.180	4.180	25,159,130
2025-05-08	4.070	4.230	4.040	4.220	4.220	42,933,619
2025-05-07	4.090	4.160	4.040	4.090	4.090	24,699,970
2025-05-06	4.010	4.060	3.970	4.050	4.050	24,125,049
2025-04-30	4.000	4.080	3.950	3.960	3.960	28,956,830
2025-04-29	4.000	4.250	3.940	4.050	4.050	39,598,160
2025-04-28	3.900	4.000	3.830	3.970	3.970	29,712,670
2025-04-25	4.040	4.070	3.930	3.930	3.930	42,698,398

← NewerPage 6 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.