China Feihe Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 3.730 | 3.780 | 3.690 | 3.730 | 2.820 | 8,811,063 |
| 2024-08-07 | 3.700 | 3.740 | 3.640 | 3.730 | 2.820 | 9,341,880 |
| 2024-08-06 | 3.690 | 3.720 | 3.640 | 3.650 | 2.760 | 14,902,540 |
| 2024-08-05 | 3.570 | 3.720 | 3.520 | 3.670 | 2.775 | 22,269,000 |
| 2024-08-02 | 3.560 | 3.610 | 3.510 | 3.580 | 2.707 | 11,020,520 |
| 2024-08-01 | 3.550 | 3.590 | 3.480 | 3.570 | 2.699 | 6,568,265 |
| 2024-07-31 | 3.460 | 3.570 | 3.450 | 3.540 | 2.677 | 10,457,100 |
| 2024-07-30 | 3.460 | 3.460 | 3.390 | 3.430 | 2.594 | 9,619,668 |
| 2024-07-29 | 3.500 | 3.520 | 3.460 | 3.470 | 2.624 | 6,481,802 |
| 2024-07-26 | 3.460 | 3.520 | 3.430 | 3.470 | 2.624 | 5,555,473 |
| 2024-07-25 | 3.470 | 3.490 | 3.440 | 3.460 | 2.616 | 7,616,040 |
| 2024-07-24 | 3.530 | 3.550 | 3.450 | 3.470 | 2.624 | 10,407,000 |
| 2024-07-23 | 3.590 | 3.610 | 3.530 | 3.530 | 2.669 | 6,082,750 |
| 2024-07-22 | 3.600 | 3.610 | 3.520 | 3.590 | 2.715 | 5,965,362 |
| 2024-07-19 | 3.600 | 3.620 | 3.560 | 3.600 | 2.722 | 12,669,670 |
| 2024-07-18 | 3.600 | 3.660 | 3.580 | 3.620 | 2.737 | 8,894,100 |
| 2024-07-17 | 3.560 | 3.670 | 3.560 | 3.630 | 2.745 | 9,691,809 |
| 2024-07-16 | 3.560 | 3.590 | 3.540 | 3.560 | 2.692 | 6,987,769 |
| 2024-07-15 | 3.670 | 3.670 | 3.520 | 3.590 | 2.715 | 10,055,820 |
| 2024-07-12 | 3.650 | 3.680 | 3.590 | 3.660 | 2.767 | 10,863,000 |
| 2024-07-11 | 3.590 | 3.640 | 3.580 | 3.620 | 2.737 | 4,665,397 |
| 2024-07-10 | 3.590 | 3.630 | 3.540 | 3.550 | 2.684 | 7,828,000 |
| 2024-07-09 | 3.550 | 3.610 | 3.520 | 3.590 | 2.715 | 8,086,190 |
| 2024-07-08 | 3.650 | 3.670 | 3.540 | 3.580 | 2.707 | 8,313,561 |
| 2024-07-05 | 3.660 | 3.700 | 3.600 | 3.650 | 2.760 | 8,785,000 |
| 2024-07-04 | 3.650 | 3.700 | 3.610 | 3.660 | 2.767 | 6,791,320 |
| 2024-07-03 | 3.570 | 3.670 | 3.570 | 3.650 | 2.760 | 11,092,520 |
| 2024-07-02 | 3.650 | 3.690 | 3.560 | 3.570 | 2.699 | 12,812,160 |
| 2024-06-28 | 3.600 | 3.660 | 3.600 | 3.610 | 2.730 | 9,110,000 |
| 2024-06-27 | 3.690 | 3.690 | 3.600 | 3.620 | 2.737 | 7,674,000 |
| 2024-06-26 | 3.660 | 3.720 | 3.650 | 3.710 | 2.805 | 9,567,583 |
| 2024-06-25 | 3.700 | 3.720 | 3.640 | 3.690 | 2.790 | 15,454,940 |
| 2024-06-24 | 3.780 | 3.780 | 3.640 | 3.690 | 2.790 | 14,422,540 |
| 2024-06-21 | 3.780 | 3.800 | 3.720 | 3.760 | 2.843 | 14,338,320 |
| 2024-06-20 | 3.890 | 3.890 | 3.770 | 3.790 | 2.866 | 11,787,700 |
| 2024-06-19 | 3.790 | 3.900 | 3.790 | 3.880 | 2.934 | 11,753,560 |
| 2024-06-18 | 3.800 | 3.860 | 3.780 | 3.790 | 2.866 | 6,639,687 |
| 2024-06-17 | 3.800 | 3.840 | 3.720 | 3.790 | 2.866 | 10,781,000 |
| 2024-06-14 | 3.830 | 3.840 | 3.740 | 3.800 | 2.873 | 14,897,690 |
| 2024-06-13 | 3.830 | 3.870 | 3.800 | 3.840 | 2.904 | 14,021,000 |
| 2024-06-12 | 3.930 | 3.960 | 3.780 | 3.820 | 2.888 | 24,964,949 |
| 2024-06-11 | 3.980 | 4.000 | 3.810 | 3.970 | 3.002 | 23,942,520 |
| 2024-06-07 | 4.080 | 4.090 | 3.960 | 3.960 | 2.994 | 38,290,621 |
| 2024-06-06 | 4.040 | 4.130 | 3.990 | 4.000 | 3.025 | 11,032,380 |
| 2024-06-05 | 4.040 | 4.100 | 3.980 | 4.030 | 3.047 | 16,083,000 |
| 2024-06-04 | 3.950 | 4.030 | 3.920 | 3.990 | 3.017 | 13,748,540 |
| 2024-06-03 | 3.880 | 4.020 | 3.880 | 3.960 | 2.994 | 25,581,311 |
| 2024-05-31 | 3.930 | 3.960 | 3.840 | 3.870 | 2.926 | 52,638,992 |
| 2024-05-30 | 3.940 | 3.970 | 3.850 | 3.870 | 2.926 | 18,384,100 |
| 2024-05-29 | 4.080 | 4.090 | 3.930 | 3.940 | 2.979 | 23,439,000 |
| 2024-05-28 | 4.120 | 4.180 | 4.060 | 4.070 | 3.077 | 15,387,500 |
| 2024-05-27 | 4.060 | 4.120 | 3.940 | 4.110 | 3.108 | 17,329,750 |
| 2024-05-24 | 4.110 | 4.110 | 3.980 | 4.040 | 3.055 | 21,167,500 |
| 2024-05-23 | 4.370 | 4.370 | 4.210 | 4.250 | 3.101 | 22,899,740 |
| 2024-05-22 | 4.440 | 4.440 | 4.340 | 4.370 | 3.189 | 25,351,699 |
| 2024-05-21 | 4.520 | 4.580 | 4.380 | 4.420 | 3.225 | 17,550,939 |
| 2024-05-20 | 4.510 | 4.590 | 4.510 | 4.520 | 3.298 | 16,628,619 |
| 2024-05-17 | 4.560 | 4.610 | 4.500 | 4.550 | 3.320 | 15,950,000 |
| 2024-05-16 | 4.520 | 4.580 | 4.450 | 4.560 | 3.328 | 18,920,070 |
| 2024-05-14 | 4.560 | 4.600 | 4.510 | 4.520 | 3.298 | 14,478,480 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-13 | 0.2905 HKD |
| 2026-09-08 | 0.0828 HKD |
| 2026-06-09 | 0.1290 HKD |
| 2025-09-10 | 0.1209 HKD |
| 2025-06-02 | 0.1632 HKD |
| 2024-09-10 | 0.1632 HKD |
| 2024-05-24 | 0.1484 HKD |
| 2023-09-08 | 0.1349 HKD |
| 2023-06-12 | 0.1721 HKD |
| 2022-10-14 | 0.1131 HKD |
| 2022-10-06 | 0.1733 HKD |
| 2021-08-31 | 0.2973 HKD |
| 2021-05-21 | 0.1586 HKD |
| 2020-08-31 | 0.1375 HKD |
| 2020-06-24 | 0.1943 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.