HaiXin Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.300 | 4.300 | 4.150 | 4.230 | 4.230 | 23,692,230 |
| 2025-01-20 | 4.280 | 4.330 | 4.150 | 4.250 | 4.250 | 30,795,080 |
| 2025-01-17 | 4.430 | 4.450 | 4.260 | 4.290 | 4.290 | 29,436,250 |
| 2025-01-16 | 4.370 | 4.440 | 4.320 | 4.400 | 4.400 | 36,727,700 |
| 2025-01-15 | 4.290 | 4.390 | 4.240 | 4.320 | 4.320 | 37,745,122 |
| 2025-01-14 | 4.130 | 4.280 | 4.110 | 4.280 | 4.280 | 35,115,074 |
| 2025-01-13 | 3.990 | 4.070 | 3.840 | 4.060 | 4.060 | 31,306,672 |
| 2025-01-10 | 4.270 | 4.330 | 4.050 | 4.050 | 4.050 | 32,686,260 |
| 2025-01-09 | 4.250 | 4.370 | 4.220 | 4.310 | 4.310 | 36,795,890 |
| 2025-01-08 | 4.180 | 4.320 | 4.110 | 4.290 | 4.290 | 49,907,041 |
| 2025-01-07 | 4.140 | 4.230 | 4.060 | 4.220 | 4.220 | 44,083,901 |
| 2025-01-06 | 4.300 | 4.320 | 4.030 | 4.120 | 4.120 | 58,890,476 |
| 2025-01-03 | 4.750 | 4.820 | 4.300 | 4.400 | 4.400 | 89,815,427 |
| 2025-01-02 | 4.300 | 4.740 | 4.300 | 4.740 | 4.740 | 55,913,995 |
| 2024-12-31 | 4.440 | 4.510 | 4.310 | 4.310 | 4.310 | 34,887,476 |
| 2024-12-30 | 4.540 | 4.570 | 4.360 | 4.400 | 4.400 | 33,052,110 |
| 2024-12-27 | 4.490 | 4.650 | 4.440 | 4.580 | 4.580 | 39,340,863 |
| 2024-12-26 | 4.460 | 4.630 | 4.450 | 4.520 | 4.520 | 33,696,100 |
| 2024-12-25 | 4.590 | 4.600 | 4.300 | 4.450 | 4.450 | 43,386,542 |
| 2024-12-24 | 4.650 | 4.660 | 4.420 | 4.560 | 4.560 | 50,803,387 |
| 2024-12-23 | 4.890 | 4.920 | 4.550 | 4.580 | 4.580 | 67,389,080 |
| 2024-12-20 | 4.950 | 5.050 | 4.870 | 4.890 | 4.890 | 75,509,248 |
| 2024-12-19 | 5.120 | 5.330 | 4.870 | 4.950 | 4.950 | 112,046,142 |
| 2024-12-18 | 5.410 | 5.600 | 5.410 | 5.410 | 5.410 | 50,803,275 |
| 2024-12-17 | 6.100 | 6.260 | 6.010 | 6.010 | 6.010 | 24,479,800 |
| 2024-12-16 | 6.310 | 7.050 | 5.960 | 6.680 | 6.680 | 195,043,649 |
| 2024-12-13 | 6.510 | 7.130 | 5.930 | 6.410 | 6.410 | 216,361,016 |
| 2024-12-12 | 6.490 | 6.490 | 5.970 | 6.490 | 6.490 | 155,155,493 |
| 2024-12-11 | 5.900 | 5.900 | 5.760 | 5.900 | 5.900 | 35,119,413 |
| 2024-12-10 | 5.200 | 5.360 | 5.000 | 5.360 | 5.360 | 47,432,970 |
| 2024-12-09 | 4.760 | 5.090 | 4.660 | 4.870 | 4.870 | 70,202,353 |
| 2024-12-06 | 4.550 | 5.010 | 4.500 | 4.790 | 4.790 | 73,751,006 |
| 2024-12-05 | 4.510 | 4.580 | 4.460 | 4.550 | 4.550 | 25,449,099 |
| 2024-12-04 | 4.520 | 4.760 | 4.520 | 4.560 | 4.560 | 39,102,618 |
| 2024-12-03 | 4.640 | 4.730 | 4.560 | 4.600 | 4.600 | 42,161,020 |
| 2024-12-02 | 4.750 | 4.830 | 4.600 | 4.690 | 4.690 | 57,650,358 |
| 2024-11-29 | 4.510 | 4.700 | 4.490 | 4.610 | 4.610 | 57,321,236 |
| 2024-11-28 | 4.320 | 4.750 | 4.300 | 4.510 | 4.510 | 58,800,768 |
| 2024-11-27 | 4.290 | 4.400 | 4.200 | 4.360 | 4.360 | 42,201,784 |
| 2024-11-26 | 4.190 | 4.380 | 4.170 | 4.310 | 4.310 | 41,065,029 |
| 2024-11-25 | 4.030 | 4.180 | 4.030 | 4.170 | 4.170 | 20,884,996 |
| 2024-11-22 | 4.230 | 4.240 | 4.020 | 4.030 | 4.030 | 20,849,770 |
| 2024-11-21 | 4.160 | 4.310 | 4.130 | 4.240 | 4.240 | 23,955,119 |
| 2024-11-20 | 4.040 | 4.180 | 4.020 | 4.170 | 4.170 | 22,531,950 |
| 2024-11-19 | 4.020 | 4.060 | 3.930 | 4.050 | 4.050 | 21,500,050 |
| 2024-11-18 | 4.060 | 4.130 | 3.980 | 4.030 | 4.030 | 23,631,260 |
| 2024-11-15 | 4.080 | 4.180 | 4.030 | 4.030 | 4.030 | 23,817,770 |
| 2024-11-14 | 4.270 | 4.270 | 4.080 | 4.110 | 4.110 | 29,430,300 |
| 2024-11-13 | 4.260 | 4.350 | 4.150 | 4.230 | 4.230 | 33,824,358 |
| 2024-11-12 | 4.410 | 4.480 | 4.270 | 4.310 | 4.310 | 48,783,280 |
| 2024-11-11 | 4.390 | 4.470 | 4.260 | 4.450 | 4.450 | 67,495,764 |
| 2024-11-08 | 4.890 | 5.160 | 4.400 | 4.570 | 4.570 | 128,932,641 |
| 2024-11-07 | 4.320 | 4.730 | 4.260 | 4.730 | 4.730 | 72,692,982 |
| 2024-11-06 | 3.940 | 4.300 | 3.880 | 4.300 | 4.300 | 67,087,068 |
| 2024-11-05 | 3.920 | 3.970 | 3.860 | 3.910 | 3.910 | 31,214,880 |
| 2024-11-04 | 3.760 | 3.980 | 3.740 | 3.910 | 3.910 | 33,709,009 |
| 2024-11-01 | 3.790 | 4.030 | 3.720 | 3.770 | 3.770 | 38,211,145 |
| 2024-10-31 | 3.690 | 3.820 | 3.690 | 3.800 | 3.800 | 16,529,269 |
| 2024-10-30 | 3.710 | 3.770 | 3.680 | 3.720 | 3.720 | 12,374,320 |
| 2024-10-29 | 3.840 | 3.890 | 3.700 | 3.730 | 3.730 | 19,653,026 |
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.