HaiXin Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	4.210	4.240	4.010	4.080	4.080	61,128,049
2025-04-23	4.760	4.760	4.180	4.240	4.240	110,529,416
2025-04-22	4.280	4.620	4.200	4.620	4.620	47,457,477
2025-04-21	4.140	4.310	4.140	4.200	4.200	46,775,490
2025-04-18	4.340	4.370	4.180	4.180	4.180	54,523,091
2025-04-17	4.200	4.440	4.110	4.400	4.400	86,416,299
2025-04-16	4.100	4.220	3.980	4.210	4.210	45,750,888
2025-04-15	4.040	4.180	3.980	4.140	4.140	43,984,680
2025-04-14	3.930	4.070	3.930	4.030	4.030	32,067,120
2025-04-11	4.000	4.020	3.910	3.910	3.910	34,272,140
2025-04-10	3.830	4.140	3.830	4.060	4.060	50,715,068
2025-04-09	3.700	3.870	3.510	3.830	3.830	36,229,871
2025-04-08	3.550	3.770	3.510	3.770	3.770	31,836,483
2025-04-07	3.800	3.860	3.560	3.560	3.560	23,021,200
2025-04-03	3.830	3.970	3.830	3.960	3.960	17,427,900
2025-04-02	3.890	3.900	3.850	3.870	3.870	11,132,100
2025-04-01	3.880	3.950	3.870	3.880	3.880	16,056,980
2025-03-31	3.950	3.960	3.830	3.880	3.880	19,803,000
2025-03-28	4.110	4.120	3.970	3.970	3.970	19,369,940
2025-03-27	4.090	4.160	4.050	4.100	4.100	13,789,390
2025-03-26	4.050	4.160	4.010	4.110	4.110	20,641,802
2025-03-25	4.060	4.080	3.960	4.040	4.040	22,023,100
2025-03-24	4.210	4.230	3.980	4.050	4.050	30,233,019
2025-03-21	4.220	4.280	4.180	4.200	4.200	15,799,550
2025-03-20	4.270	4.300	4.230	4.240	4.240	12,436,953
2025-03-19	4.310	4.350	4.220	4.260	4.260	15,200,980
2025-03-18	4.350	4.360	4.260	4.310	4.310	18,495,770
2025-03-17	4.370	4.400	4.310	4.340	4.340	36,504,599
2025-03-14	4.140	4.350	4.120	4.330	4.330	45,075,770
2025-03-13	4.140	4.180	4.050	4.120	4.120	16,238,330
2025-03-12	4.160	4.220	4.130	4.150	4.150	15,822,290
2025-03-11	4.050	4.150	4.020	4.150	4.150	20,560,670
2025-03-10	4.040	4.110	4.040	4.100	4.100	15,045,347
2025-03-07	4.110	4.130	4.030	4.050	4.050	19,882,820
2025-03-06	4.080	4.140	4.040	4.120	4.120	20,279,870
2025-03-05	4.150	4.160	4.020	4.090	4.090	20,658,900
2025-03-04	4.130	4.160	4.090	4.150	4.150	22,694,790
2025-03-03	4.160	4.270	4.130	4.160	4.160	29,310,730
2025-02-28	4.360	4.450	4.170	4.170	4.170	46,404,520
2025-02-27	4.210	4.360	4.210	4.320	4.320	49,796,127
2025-02-26	4.150	4.220	4.150	4.210	4.210	20,907,150
2025-02-25	4.170	4.250	4.120	4.160	4.160	23,936,740
2025-02-24	4.160	4.270	4.130	4.190	4.190	29,564,925
2025-02-21	4.220	4.250	4.100	4.160	4.160	24,648,623
2025-02-20	4.180	4.280	4.120	4.230	4.230	26,874,516
2025-02-19	4.220	4.250	4.140	4.180	4.180	29,663,956
2025-02-18	4.420	4.440	4.200	4.230	4.230	44,004,270
2025-02-17	4.180	4.420	4.150	4.390	4.390	52,707,700
2025-02-14	4.240	4.260	4.150	4.180	4.180	22,727,040
2025-02-13	4.240	4.310	4.190	4.270	4.270	23,548,298
2025-02-12	4.200	4.260	4.190	4.250	4.250	22,150,884
2025-02-11	4.310	4.340	4.160	4.230	4.230	20,285,250
2025-02-10	4.110	4.270	4.110	4.270	4.270	31,104,890
2025-02-07	4.000	4.160	3.990	4.090	4.090	28,715,240
2025-02-06	3.990	4.030	3.920	4.030	4.030	22,230,730
2025-02-05	4.030	4.060	3.950	3.980	3.980	17,324,340
2025-01-27	4.130	4.170	4.000	4.000	4.000	17,900,550
2025-01-24	4.050	4.090	3.990	4.080	4.080	18,335,700
2025-01-23	4.130	4.210	4.050	4.050	4.050	20,949,910
2025-01-22	4.200	4.220	4.070	4.070	4.070	21,332,100

← NewerPage 7 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.