China Feihe Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 3.710 | 3.710 | 3.570 | 3.670 | 2.678 | 2,196,692 |
| 2024-02-08 | 3.680 | 3.770 | 3.650 | 3.690 | 2.693 | 15,819,420 |
| 2024-02-07 | 3.700 | 3.830 | 3.640 | 3.660 | 2.671 | 20,411,301 |
| 2024-02-06 | 3.550 | 3.740 | 3.550 | 3.720 | 2.715 | 7,853,257 |
| 2024-02-05 | 3.570 | 3.580 | 3.450 | 3.560 | 2.598 | 10,764,670 |
| 2024-02-02 | 3.640 | 3.730 | 3.550 | 3.570 | 2.605 | 10,013,280 |
| 2024-02-01 | 3.580 | 3.700 | 3.550 | 3.640 | 2.656 | 11,046,580 |
| 2024-01-31 | 3.630 | 3.650 | 3.530 | 3.580 | 2.612 | 21,563,000 |
| 2024-01-30 | 3.780 | 3.790 | 3.630 | 3.650 | 2.664 | 6,941,102 |
| 2024-01-29 | 3.780 | 3.840 | 3.750 | 3.770 | 2.751 | 6,809,912 |
| 2024-01-26 | 3.840 | 3.870 | 3.730 | 3.780 | 2.758 | 9,156,340 |
| 2024-01-25 | 3.730 | 3.850 | 3.680 | 3.840 | 2.802 | 13,756,340 |
| 2024-01-24 | 3.720 | 3.780 | 3.630 | 3.740 | 2.729 | 15,474,740 |
| 2024-01-23 | 3.620 | 3.700 | 3.580 | 3.680 | 2.685 | 11,105,210 |
| 2024-01-22 | 3.750 | 3.750 | 3.550 | 3.620 | 2.642 | 20,959,020 |
| 2024-01-19 | 3.790 | 3.790 | 3.720 | 3.730 | 2.722 | 18,682,650 |
| 2024-01-18 | 3.760 | 3.820 | 3.730 | 3.790 | 2.766 | 18,793,350 |
| 2024-01-17 | 3.810 | 3.830 | 3.720 | 3.760 | 2.744 | 20,755,010 |
| 2024-01-16 | 3.880 | 3.880 | 3.780 | 3.820 | 2.788 | 12,447,090 |
| 2024-01-15 | 3.880 | 3.910 | 3.840 | 3.880 | 2.831 | 5,655,939 |
| 2024-01-12 | 3.900 | 3.950 | 3.870 | 3.880 | 2.831 | 7,990,145 |
| 2024-01-11 | 3.840 | 3.910 | 3.830 | 3.890 | 2.839 | 14,391,660 |
| 2024-01-10 | 3.920 | 3.950 | 3.860 | 3.890 | 2.839 | 10,607,800 |
| 2024-01-09 | 3.950 | 4.010 | 3.900 | 3.920 | 2.861 | 10,870,550 |
| 2024-01-08 | 4.100 | 4.110 | 3.930 | 3.940 | 2.875 | 17,920,689 |
| 2024-01-05 | 4.190 | 4.190 | 4.080 | 4.080 | 2.977 | 10,102,340 |
| 2024-01-04 | 4.200 | 4.200 | 4.130 | 4.180 | 3.050 | 5,914,000 |
| 2024-01-03 | 4.160 | 4.210 | 4.140 | 4.190 | 3.058 | 5,886,184 |
| 2024-01-02 | 4.270 | 4.280 | 4.160 | 4.170 | 3.043 | 6,275,980 |
| 2023-12-29 | 4.280 | 4.310 | 4.210 | 4.270 | 3.116 | 8,466,216 |
| 2023-12-28 | 4.120 | 4.280 | 4.090 | 4.280 | 3.123 | 22,984,000 |
| 2023-12-27 | 4.110 | 4.150 | 4.050 | 4.100 | 2.992 | 17,621,160 |
| 2023-12-22 | 4.110 | 4.200 | 4.070 | 4.110 | 2.999 | 15,451,000 |
| 2023-12-21 | 4.060 | 4.160 | 4.060 | 4.140 | 3.021 | 9,503,730 |
| 2023-12-20 | 4.200 | 4.220 | 4.060 | 4.070 | 2.970 | 19,636,289 |
| 2023-12-19 | 4.270 | 4.270 | 4.130 | 4.170 | 3.043 | 11,847,300 |
| 2023-12-18 | 4.300 | 4.300 | 4.230 | 4.270 | 3.116 | 8,942,857 |
| 2023-12-15 | 4.220 | 4.330 | 4.220 | 4.300 | 3.138 | 13,514,840 |
| 2023-12-14 | 4.230 | 4.330 | 4.170 | 4.220 | 3.079 | 10,358,970 |
| 2023-12-13 | 4.290 | 4.300 | 4.190 | 4.210 | 3.072 | 5,278,880 |
| 2023-12-12 | 4.260 | 4.290 | 4.170 | 4.280 | 3.123 | 7,691,716 |
| 2023-12-11 | 4.230 | 4.230 | 4.090 | 4.210 | 3.072 | 12,698,000 |
| 2023-12-08 | 4.350 | 4.350 | 4.180 | 4.230 | 3.087 | 15,418,380 |
| 2023-12-07 | 4.400 | 4.400 | 4.280 | 4.350 | 3.174 | 11,899,920 |
| 2023-12-06 | 4.370 | 4.450 | 4.320 | 4.370 | 3.189 | 13,605,780 |
| 2023-12-05 | 4.400 | 4.410 | 4.310 | 4.350 | 3.174 | 9,852,000 |
| 2023-12-04 | 4.500 | 4.520 | 4.400 | 4.400 | 3.211 | 10,373,750 |
| 2023-12-01 | 4.590 | 4.590 | 4.480 | 4.490 | 3.276 | 7,305,157 |
| 2023-11-30 | 4.560 | 4.640 | 4.510 | 4.580 | 3.342 | 17,005,490 |
| 2023-11-29 | 4.640 | 4.650 | 4.540 | 4.560 | 3.328 | 7,820,206 |
| 2023-11-28 | 4.750 | 4.750 | 4.500 | 4.640 | 3.386 | 11,480,750 |
| 2023-11-27 | 4.800 | 4.800 | 4.720 | 4.740 | 3.459 | 7,310,396 |
| 2023-11-24 | 4.850 | 4.850 | 4.740 | 4.740 | 3.459 | 5,731,949 |
| 2023-11-23 | 4.770 | 4.840 | 4.720 | 4.840 | 3.532 | 5,970,970 |
| 2023-11-22 | 4.780 | 4.820 | 4.720 | 4.770 | 3.481 | 6,750,000 |
| 2023-11-21 | 4.820 | 4.860 | 4.770 | 4.800 | 3.503 | 9,110,072 |
| 2023-11-20 | 4.760 | 4.830 | 4.700 | 4.810 | 3.510 | 7,674,400 |
| 2023-11-17 | 4.830 | 4.850 | 4.720 | 4.750 | 3.466 | 11,993,840 |
| 2023-11-16 | 4.990 | 4.990 | 4.850 | 4.870 | 3.554 | 11,407,990 |
| 2023-11-15 | 4.910 | 5.000 | 4.900 | 4.970 | 3.627 | 11,811,840 |
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.