HaiXin Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.600 | 6.070 | 5.560 | 5.810 | 5.810 | 72,182,190 |
| 2026-10-20 | 5.560 | 5.780 | 5.440 | 5.650 | 5.650 | 60,724,392 |
| 2026-10-19 | 5.680 | 5.810 | 5.440 | 5.530 | 5.530 | 53,419,600 |
| 2026-10-16 | 5.830 | 5.900 | 5.650 | 5.700 | 5.700 | 60,845,770 |
| 2026-10-15 | 5.840 | 6.060 | 5.770 | 5.810 | 5.810 | 57,580,672 |
| 2026-10-14 | 6.010 | 6.120 | 5.900 | 5.930 | 5.930 | 77,167,219 |
| 2026-10-13 | 5.760 | 6.140 | 5.700 | 6.050 | 6.050 | 96,819,758 |
| 2026-10-12 | 6.110 | 6.150 | 5.850 | 5.880 | 5.880 | 120,831,914 |
| 2026-10-09 | 5.920 | 6.510 | 5.800 | 6.160 | 6.160 | 168,641,297 |
| 2026-10-08 | 5.410 | 5.920 | 5.360 | 5.920 | 5.920 | 66,024,406 |
| 2026-09-30 | 5.360 | 5.440 | 5.300 | 5.380 | 5.380 | 20,924,400 |
| 2026-09-29 | 5.370 | 5.500 | 5.310 | 5.320 | 5.320 | 23,597,752 |
| 2026-09-28 | 5.500 | 5.540 | 5.390 | 5.440 | 5.440 | 35,086,793 |
| 2026-09-24 | 5.480 | 5.550 | 5.370 | 5.550 | 5.550 | 41,941,871 |
| 2026-09-23 | 5.650 | 5.660 | 5.430 | 5.450 | 5.450 | 38,809,000 |
| 2026-09-22 | 5.670 | 5.760 | 5.550 | 5.680 | 5.680 | 39,724,152 |
| 2026-09-21 | 5.520 | 5.720 | 5.470 | 5.670 | 5.670 | 41,375,633 |
Page 1 of 1 · 17 trading days
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.