China Feihe Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	4.460	4.580	4.420	4.540	3.218	16,151,920
2023-08-15	4.450	4.580	4.360	4.500	3.190	28,008,039
2023-08-14	4.400	4.520	4.350	4.480	3.176	25,651,320
2023-08-11	4.760	4.770	4.270	4.420	3.133	104,838,203
2023-08-10	5.020	5.060	4.950	4.990	3.537	14,451,440
2023-08-09	4.830	5.050	4.810	5.020	3.558	23,149,160
2023-08-08	4.880	4.930	4.740	4.870	3.452	20,568,000
2023-08-07	4.950	4.950	4.840	4.880	3.459	16,693,461
2023-08-04	4.750	4.940	4.750	4.910	3.480	21,788,170
2023-08-03	4.640	4.760	4.600	4.730	3.353	15,343,210
2023-08-02	4.740	4.820	4.620	4.650	3.296	17,079,039
2023-08-01	4.730	4.870	4.670	4.740	3.360	20,120,939
2023-07-31	4.710	4.810	4.670	4.750	3.367	29,538,539
2023-07-28	4.520	4.720	4.500	4.680	3.317	20,941,400
2023-07-27	4.470	4.620	4.470	4.570	3.239	17,881,881
2023-07-26	4.510	4.520	4.450	4.510	3.197	8,435,438
2023-07-25	4.440	4.520	4.420	4.510	3.197	13,241,600
2023-07-24	4.470	4.480	4.340	4.370	3.098	11,272,400
2023-07-21	4.460	4.550	4.430	4.490	3.183	9,108,654
2023-07-20	4.420	4.480	4.400	4.460	3.161	17,447,000
2023-07-19	4.360	4.410	4.260	4.400	3.119	11,248,380
2023-07-18	4.430	4.450	4.320	4.360	3.090	13,960,200
2023-07-14	4.560	4.580	4.400	4.410	3.126	20,208,939
2023-07-13	4.520	4.580	4.500	4.540	3.218	15,505,910
2023-07-12	4.560	4.580	4.460	4.480	3.176	10,879,260
2023-07-11	4.480	4.550	4.400	4.550	3.225	11,683,140
2023-07-10	4.500	4.520	4.390	4.430	3.140	10,117,040
2023-07-07	4.440	4.510	4.370	4.460	3.161	12,007,030
2023-07-06	4.480	4.520	4.400	4.430	3.140	11,985,180
2023-07-05	4.550	4.550	4.440	4.510	3.197	8,047,000
2023-07-04	4.460	4.540	4.460	4.500	3.190	14,615,830
2023-07-03	4.330	4.510	4.330	4.470	3.168	19,323,289
2023-06-30	4.390	4.390	4.310	4.360	3.090	8,716,563
2023-06-29	4.240	4.400	4.230	4.330	3.069	20,673,641
2023-06-28	4.370	4.430	4.300	4.340	3.076	25,606,391
2023-06-27	4.340	4.440	4.310	4.440	3.147	13,453,860
2023-06-26	4.200	4.370	4.200	4.340	3.076	15,774,640
2023-06-23	4.320	4.370	4.170	4.270	3.027	19,506,721
2023-06-21	4.440	4.460	4.310	4.370	3.098	16,974,279
2023-06-20	4.630	4.630	4.440	4.460	3.161	27,676,641
2023-06-19	4.770	4.790	4.610	4.630	3.282	9,164,063
2023-06-16	4.680	4.760	4.630	4.760	3.374	18,719,039
2023-06-15	4.480	4.670	4.460	4.670	3.310	17,260,070
2023-06-14	4.480	4.550	4.440	4.460	3.161	17,681,920
2023-06-13	4.360	4.490	4.350	4.480	3.176	14,514,760
2023-06-12	4.390	4.440	4.230	4.410	3.126	17,511,230
2023-06-09	4.610	4.700	4.520	4.530	3.089	15,576,080
2023-06-08	4.600	4.630	4.520	4.600	3.137	17,663,359
2023-06-07	4.720	4.760	4.580	4.630	3.157	15,419,730
2023-06-06	4.600	4.800	4.550	4.690	3.198	17,655,211
2023-06-05	4.730	4.770	4.560	4.590	3.130	28,598,270
2023-06-02	4.550	4.850	4.550	4.820	3.287	27,870,711
2023-06-01	4.550	4.630	4.510	4.540	3.096	14,656,650
2023-05-31	4.650	4.650	4.510	4.550	3.103	74,384,094
2023-05-30	4.640	4.720	4.630	4.660	3.178	17,159,400
2023-05-29	4.700	4.770	4.610	4.630	3.157	14,941,360
2023-05-25	4.850	4.890	4.660	4.700	3.205	25,352,961
2023-05-24	4.990	4.990	4.860	4.890	3.334	15,859,670
2023-05-23	5.010	5.060	4.960	4.960	3.382	9,616,147
2023-05-22	5.090	5.090	4.960	5.010	3.416	7,202,688

← NewerPage 14 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.