China Feihe Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 4.500 | 4.590 | 4.450 | 4.520 | 3.298 | 24,189,131 |
| 2024-05-10 | 4.340 | 4.540 | 4.340 | 4.500 | 3.284 | 23,983,551 |
| 2024-05-09 | 4.250 | 4.300 | 4.210 | 4.260 | 3.109 | 19,200,289 |
| 2024-05-08 | 4.360 | 4.440 | 4.200 | 4.250 | 3.101 | 24,162,000 |
| 2024-05-07 | 4.470 | 4.470 | 4.360 | 4.390 | 3.204 | 22,763,400 |
| 2024-05-06 | 4.380 | 4.480 | 4.380 | 4.470 | 3.262 | 19,406,930 |
| 2024-05-03 | 4.330 | 4.510 | 4.240 | 4.440 | 3.240 | 12,461,000 |
| 2024-05-02 | 4.280 | 4.360 | 4.210 | 4.330 | 3.160 | 5,365,075 |
| 2024-04-30 | 4.260 | 4.390 | 4.250 | 4.300 | 3.138 | 17,515,230 |
| 2024-04-29 | 4.320 | 4.380 | 4.250 | 4.260 | 3.109 | 17,947,000 |
| 2024-04-26 | 4.230 | 4.360 | 4.230 | 4.330 | 3.160 | 17,135,730 |
| 2024-04-25 | 4.300 | 4.310 | 4.190 | 4.210 | 3.072 | 16,365,110 |
| 2024-04-24 | 4.310 | 4.340 | 4.250 | 4.300 | 3.138 | 22,569,500 |
| 2024-04-23 | 4.150 | 4.320 | 4.150 | 4.290 | 3.131 | 19,334,600 |
| 2024-04-22 | 4.110 | 4.210 | 4.050 | 4.160 | 3.036 | 17,205,119 |
| 2024-04-19 | 4.110 | 4.150 | 3.990 | 4.110 | 2.999 | 17,744,400 |
| 2024-04-18 | 4.130 | 4.160 | 4.070 | 4.120 | 3.006 | 20,806,100 |
| 2024-04-17 | 4.010 | 4.160 | 4.010 | 4.120 | 3.006 | 23,131,500 |
| 2024-04-16 | 4.090 | 4.140 | 3.980 | 4.000 | 2.919 | 21,874,811 |
| 2024-04-15 | 4.000 | 4.160 | 3.990 | 4.090 | 2.985 | 21,490,400 |
| 2024-04-12 | 4.050 | 4.140 | 4.030 | 4.040 | 2.948 | 20,508,221 |
| 2024-04-11 | 4.070 | 4.120 | 4.050 | 4.090 | 2.985 | 20,167,789 |
| 2024-04-10 | 3.950 | 4.150 | 3.900 | 4.110 | 2.999 | 33,187,160 |
| 2024-04-09 | 3.840 | 3.990 | 3.840 | 3.950 | 2.882 | 16,269,800 |
| 2024-04-08 | 3.960 | 4.010 | 3.820 | 3.840 | 2.802 | 23,950,000 |
| 2024-04-05 | 4.020 | 4.020 | 3.900 | 3.960 | 2.890 | 12,663,080 |
| 2024-04-03 | 3.880 | 4.060 | 3.880 | 4.020 | 2.934 | 34,943,527 |
| 2024-04-02 | 3.680 | 3.920 | 3.680 | 3.870 | 2.824 | 53,028,566 |
| 2024-03-28 | 3.580 | 3.750 | 3.540 | 3.680 | 2.685 | 25,925,420 |
| 2024-03-27 | 3.590 | 3.630 | 3.530 | 3.570 | 2.605 | 20,310,590 |
| 2024-03-26 | 3.480 | 3.630 | 3.470 | 3.600 | 2.627 | 27,137,211 |
| 2024-03-25 | 3.470 | 3.490 | 3.420 | 3.450 | 2.518 | 14,687,160 |
| 2024-03-22 | 3.600 | 3.600 | 3.470 | 3.470 | 2.532 | 19,148,000 |
| 2024-03-21 | 3.560 | 3.650 | 3.560 | 3.600 | 2.627 | 17,589,961 |
| 2024-03-20 | 3.590 | 3.600 | 3.520 | 3.540 | 2.583 | 18,985,789 |
| 2024-03-19 | 3.710 | 3.710 | 3.580 | 3.590 | 2.620 | 29,354,141 |
| 2024-03-18 | 3.730 | 3.770 | 3.690 | 3.700 | 2.700 | 17,583,420 |
| 2024-03-15 | 3.750 | 3.760 | 3.670 | 3.730 | 2.722 | 27,901,500 |
| 2024-03-14 | 3.770 | 3.980 | 3.710 | 3.740 | 2.729 | 32,515,619 |
| 2024-03-13 | 3.890 | 3.890 | 3.730 | 3.750 | 2.736 | 30,330,000 |
| 2024-03-12 | 3.750 | 3.920 | 3.710 | 3.880 | 2.831 | 37,623,727 |
| 2024-03-11 | 3.660 | 3.790 | 3.640 | 3.750 | 2.736 | 33,624,738 |
| 2024-03-08 | 3.710 | 3.770 | 3.680 | 3.760 | 2.744 | 14,016,500 |
| 2024-03-07 | 3.820 | 3.850 | 3.690 | 3.720 | 2.715 | 19,681,199 |
| 2024-03-06 | 3.760 | 3.890 | 3.710 | 3.820 | 2.788 | 11,633,000 |
| 2024-03-05 | 3.850 | 3.850 | 3.750 | 3.760 | 2.744 | 14,285,530 |
| 2024-03-04 | 3.890 | 3.920 | 3.820 | 3.850 | 2.809 | 10,361,850 |
| 2024-03-01 | 3.900 | 3.940 | 3.850 | 3.890 | 2.839 | 14,408,450 |
| 2024-02-29 | 3.860 | 3.960 | 3.850 | 3.900 | 2.846 | 27,222,631 |
| 2024-02-28 | 3.980 | 4.040 | 3.870 | 3.880 | 2.831 | 9,204,300 |
| 2024-02-27 | 4.010 | 4.020 | 3.900 | 3.990 | 2.912 | 9,630,328 |
| 2024-02-26 | 3.970 | 4.080 | 3.970 | 4.020 | 2.934 | 10,931,810 |
| 2024-02-23 | 3.960 | 3.990 | 3.930 | 3.960 | 2.890 | 10,730,280 |
| 2024-02-22 | 3.920 | 3.960 | 3.860 | 3.950 | 2.882 | 9,267,111 |
| 2024-02-21 | 3.830 | 3.990 | 3.760 | 3.910 | 2.853 | 13,258,560 |
| 2024-02-20 | 3.750 | 3.840 | 3.740 | 3.840 | 2.802 | 7,953,854 |
| 2024-02-19 | 3.800 | 3.800 | 3.730 | 3.770 | 2.751 | 9,563,768 |
| 2024-02-16 | 3.590 | 3.800 | 3.590 | 3.800 | 2.773 | 5,491,714 |
| 2024-02-15 | 3.550 | 3.640 | 3.520 | 3.600 | 2.627 | 1,651,566 |
| 2024-02-14 | 3.670 | 3.670 | 3.490 | 3.580 | 2.612 | 5,041,924 |
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.