HaiXin Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3.710 | 3.830 | 3.710 | 3.830 | 3.830 | 21,850,354 |
| 2024-10-25 | 3.620 | 3.710 | 3.620 | 3.700 | 3.700 | 14,831,940 |
| 2024-10-24 | 3.550 | 3.640 | 3.540 | 3.630 | 3.630 | 15,355,940 |
| 2024-10-23 | 3.600 | 3.620 | 3.530 | 3.570 | 3.570 | 14,037,203 |
| 2024-10-22 | 3.460 | 3.610 | 3.460 | 3.580 | 3.580 | 20,628,176 |
| 2024-10-21 | 3.460 | 3.520 | 3.440 | 3.470 | 3.470 | 14,040,652 |
| 2024-10-18 | 3.410 | 3.510 | 3.400 | 3.460 | 3.460 | 13,881,476 |
| 2024-10-17 | 3.470 | 3.540 | 3.410 | 3.420 | 3.420 | 9,601,174 |
| 2024-10-16 | 3.440 | 3.500 | 3.410 | 3.470 | 3.470 | 9,361,057 |
| 2024-10-15 | 3.540 | 3.580 | 3.470 | 3.470 | 3.470 | 13,468,798 |
| 2024-10-14 | 3.460 | 3.560 | 3.430 | 3.560 | 3.560 | 13,316,952 |
| 2024-10-11 | 3.580 | 3.630 | 3.410 | 3.460 | 3.460 | 14,810,606 |
| 2024-10-10 | 3.510 | 3.650 | 3.470 | 3.580 | 3.580 | 19,768,086 |
| 2024-10-09 | 3.820 | 3.830 | 3.510 | 3.510 | 3.510 | 30,843,414 |
| 2024-10-08 | 4.200 | 4.200 | 3.680 | 3.900 | 3.900 | 45,967,272 |
| 2024-09-30 | 3.670 | 3.830 | 3.520 | 3.820 | 3.820 | 34,543,745 |
| 2024-09-27 | 3.550 | 3.590 | 3.460 | 3.520 | 3.520 | 19,993,919 |
| 2024-09-26 | 3.250 | 3.420 | 3.250 | 3.420 | 3.420 | 15,265,309 |
| 2024-09-25 | 3.260 | 3.350 | 3.240 | 3.270 | 3.270 | 13,805,300 |
| 2024-09-24 | 3.160 | 3.250 | 3.140 | 3.250 | 3.250 | 12,176,179 |
| 2024-09-23 | 3.170 | 3.200 | 3.130 | 3.140 | 3.140 | 7,148,735 |
| 2024-09-20 | 3.140 | 3.180 | 3.080 | 3.170 | 3.170 | 12,470,317 |
| 2024-09-19 | 2.980 | 3.170 | 2.980 | 3.150 | 3.150 | 18,589,015 |
| 2024-09-18 | 2.970 | 3.000 | 2.840 | 2.980 | 2.980 | 15,778,020 |
| 2024-09-13 | 3.080 | 3.080 | 2.970 | 2.970 | 2.970 | 9,909,300 |
| 2024-09-12 | 3.100 | 3.120 | 3.060 | 3.070 | 3.070 | 5,194,007 |
| 2024-09-11 | 3.140 | 3.140 | 3.070 | 3.080 | 3.080 | 5,569,840 |
| 2024-09-10 | 3.140 | 3.180 | 3.100 | 3.140 | 3.140 | 8,193,070 |
| 2024-09-09 | 3.080 | 3.150 | 3.030 | 3.150 | 3.150 | 9,448,180 |
| 2024-09-06 | 3.120 | 3.130 | 3.070 | 3.070 | 3.070 | 6,122,407 |
| 2024-09-05 | 3.080 | 3.130 | 3.080 | 3.130 | 3.130 | 6,072,294 |
| 2024-09-04 | 3.100 | 3.140 | 3.070 | 3.080 | 3.080 | 6,724,900 |
| 2024-09-03 | 3.110 | 3.160 | 3.090 | 3.110 | 3.110 | 7,920,100 |
| 2024-09-02 | 3.200 | 3.210 | 3.120 | 3.130 | 3.130 | 8,013,340 |
| 2024-08-30 | 3.140 | 3.250 | 3.100 | 3.200 | 3.200 | 11,491,754 |
| 2024-08-29 | 3.100 | 3.130 | 3.080 | 3.120 | 3.120 | 6,873,177 |
| 2024-08-28 | 3.050 | 3.140 | 3.030 | 3.110 | 3.110 | 7,128,400 |
| 2024-08-27 | 3.100 | 3.120 | 3.060 | 3.070 | 3.070 | 6,767,250 |
| 2024-08-26 | 3.010 | 3.120 | 3.000 | 3.110 | 3.110 | 11,713,790 |
| 2024-08-23 | 3.090 | 3.100 | 3.000 | 3.020 | 3.020 | 11,248,793 |
| 2024-08-22 | 3.120 | 3.180 | 3.070 | 3.070 | 3.070 | 9,338,430 |
| 2024-08-21 | 3.180 | 3.190 | 3.110 | 3.110 | 3.110 | 10,545,347 |
| 2024-08-20 | 3.290 | 3.300 | 3.190 | 3.200 | 3.200 | 8,806,050 |
| 2024-08-19 | 3.300 | 3.330 | 3.270 | 3.280 | 3.280 | 9,034,500 |
| 2024-08-16 | 3.400 | 3.410 | 3.310 | 3.310 | 3.310 | 9,783,880 |
| 2024-08-15 | 3.410 | 3.440 | 3.370 | 3.400 | 3.400 | 9,701,870 |
| 2024-08-14 | 3.470 | 3.470 | 3.410 | 3.410 | 3.410 | 5,084,770 |
| 2024-08-13 | 3.440 | 3.480 | 3.400 | 3.470 | 3.470 | 5,421,640 |
| 2024-08-12 | 3.480 | 3.510 | 3.440 | 3.460 | 3.460 | 6,209,090 |
| 2024-08-09 | 3.560 | 3.610 | 3.510 | 3.510 | 3.510 | 10,358,400 |
| 2024-08-08 | 3.500 | 3.640 | 3.480 | 3.590 | 3.590 | 15,714,547 |
| 2024-08-07 | 3.560 | 3.590 | 3.490 | 3.530 | 3.530 | 9,850,335 |
| 2024-08-06 | 3.440 | 3.530 | 3.430 | 3.520 | 3.520 | 11,477,363 |
| 2024-08-05 | 3.420 | 3.510 | 3.410 | 3.410 | 3.410 | 8,732,529 |
| 2024-08-02 | 3.440 | 3.520 | 3.430 | 3.450 | 3.450 | 7,578,100 |
| 2024-08-01 | 3.480 | 3.530 | 3.450 | 3.460 | 3.460 | 6,855,350 |
| 2024-07-31 | 3.340 | 3.470 | 3.340 | 3.470 | 3.470 | 8,614,350 |
| 2024-07-30 | 3.320 | 3.380 | 3.300 | 3.340 | 3.340 | 7,094,550 |
| 2024-07-29 | 3.320 | 3.340 | 3.300 | 3.320 | 3.320 | 4,121,400 |
| 2024-07-26 | 3.300 | 3.340 | 3.280 | 3.320 | 3.320 | 3,978,140 |
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.