China Feihe Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	4.870	4.890	4.810	4.850	3.539	5,124,668
2023-11-13	4.850	4.900	4.780	4.850	3.539	7,993,822
2023-11-10	4.900	4.900	4.790	4.840	3.532	10,084,260
2023-11-09	4.930	4.940	4.870	4.900	3.576	8,602,000
2023-11-08	4.950	4.970	4.880	4.930	3.598	10,003,440
2023-11-07	5.070	5.070	4.920	4.950	3.612	13,725,600
2023-11-06	5.060	5.130	5.000	5.070	3.700	14,312,430
2023-11-03	4.970	5.020	4.930	5.010	3.656	21,835,859
2023-11-02	4.940	4.960	4.880	4.930	3.598	19,029,000
2023-11-01	4.880	4.950	4.850	4.910	3.583	21,674,939
2023-10-31	4.740	4.900	4.740	4.860	3.546	27,714,641
2023-10-30	4.560	4.810	4.560	4.770	3.481	29,640,000
2023-10-27	4.590	4.640	4.530	4.610	3.364	24,775,279
2023-10-26	4.550	4.680	4.520	4.550	3.320	31,431,211
2023-10-25	4.620	4.660	4.560	4.590	3.349	18,060,949
2023-10-24	4.420	4.600	4.410	4.570	3.335	14,789,630
2023-10-20	4.410	4.540	4.300	4.540	3.313	11,949,000
2023-10-19	4.470	4.470	4.360	4.400	3.211	12,101,000
2023-10-18	4.470	4.520	4.420	4.440	3.240	11,614,800
2023-10-17	4.480	4.530	4.420	4.480	3.269	4,159,652
2023-10-16	4.500	4.540	4.430	4.440	3.240	6,223,192
2023-10-13	4.530	4.580	4.490	4.500	3.284	6,263,784
2023-10-12	4.610	4.660	4.560	4.580	3.342	5,800,700
2023-10-11	4.480	4.630	4.480	4.560	3.328	10,444,750
2023-10-10	4.470	4.580	4.460	4.490	3.276	10,432,840
2023-10-09	4.470	4.480	4.420	4.450	3.247	6,640,755
2023-10-06	4.360	4.500	4.360	4.480	3.269	2,907,007
2023-10-05	4.320	4.390	4.280	4.290	3.131	4,701,571
2023-10-04	4.450	4.490	4.220	4.400	3.211	6,739,842
2023-10-03	4.580	4.600	4.500	4.530	3.306	8,835,000
2023-09-29	4.500	4.670	4.470	4.620	3.371	7,192,000
2023-09-28	4.400	4.510	4.400	4.470	3.262	9,644,411
2023-09-27	4.450	4.520	4.420	4.440	3.240	7,417,842
2023-09-26	4.540	4.540	4.430	4.450	3.247	6,699,748
2023-09-25	4.530	4.530	4.440	4.470	3.262	11,591,710
2023-09-22	4.430	4.540	4.360	4.520	3.298	6,029,645
2023-09-21	4.490	4.530	4.380	4.430	3.233	8,931,563
2023-09-20	4.530	4.550	4.470	4.490	3.276	6,037,876
2023-09-19	4.640	4.640	4.520	4.530	3.306	13,467,680
2023-09-18	4.590	4.740	4.530	4.650	3.393	16,701,779
2023-09-15	4.600	4.690	4.540	4.630	3.379	15,030,580
2023-09-14	4.520	4.730	4.490	4.680	3.415	14,630,810
2023-09-13	4.600	4.620	4.490	4.520	3.298	13,684,290
2023-09-12	4.550	4.740	4.500	4.620	3.371	12,439,420
2023-09-11	4.600	4.600	4.420	4.540	3.313	15,015,900
2023-09-07	4.700	4.810	4.670	4.710	3.339	13,816,990
2023-09-06	4.820	4.840	4.720	4.760	3.374	14,277,740
2023-09-05	4.910	4.950	4.820	4.840	3.431	14,330,000
2023-09-04	4.630	4.980	4.630	4.910	3.480	22,751,221
2023-08-31	4.670	4.790	4.610	4.720	3.346	25,944,510
2023-08-30	4.810	4.810	4.640	4.670	3.310	17,300,811
2023-08-29	4.500	4.850	4.480	4.810	3.409	26,280,391
2023-08-28	4.500	4.630	4.400	4.450	3.154	12,880,600
2023-08-25	4.360	4.430	4.340	4.380	3.105	6,732,073
2023-08-24	4.340	4.440	4.340	4.360	3.090	7,872,200
2023-08-23	4.330	4.390	4.240	4.340	3.076	13,911,480
2023-08-22	4.280	4.390	4.190	4.330	3.069	19,537,539
2023-08-21	4.350	4.370	4.250	4.260	3.020	13,248,010
2023-08-18	4.460	4.510	4.350	4.370	3.098	10,978,820
2023-08-17	4.530	4.560	4.460	4.530	3.211	12,643,360

← NewerPage 13 of 21 · 1,232 trading daysOlder →

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.