China Feihe Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	4.990	5.020	4.870	4.970	3.389	11,560,000
2023-05-18	5.000	5.060	4.950	4.990	3.403	14,841,720
2023-05-17	5.110	5.110	4.970	4.980	3.396	12,455,420
2023-05-16	5.190	5.260	5.030	5.100	3.478	10,213,700
2023-05-15	5.060	5.220	5.030	5.190	3.539	10,349,920
2023-05-12	5.100	5.190	5.070	5.090	3.471	8,087,341
2023-05-11	5.180	5.240	5.120	5.160	3.519	10,308,000
2023-05-10	5.160	5.240	5.110	5.200	3.546	8,018,020
2023-05-09	5.300	5.320	5.170	5.200	3.546	10,077,010
2023-05-08	5.310	5.390	5.260	5.300	3.614	11,210,210
2023-05-05	5.340	5.390	5.280	5.300	3.614	4,286,000
2023-05-04	5.140	5.330	5.140	5.300	3.614	11,215,720
2023-05-03	5.120	5.190	5.050	5.150	3.512	8,810,890
2023-05-02	5.310	5.390	5.080	5.170	3.525	15,544,440
2023-04-28	5.300	5.390	5.260	5.280	3.600	17,221,721
2023-04-27	5.230	5.320	5.210	5.300	3.614	17,510,109
2023-04-26	5.220	5.380	5.220	5.330	3.635	13,001,820
2023-04-25	5.320	5.390	5.250	5.260	3.587	11,253,870
2023-04-24	5.380	5.420	5.280	5.380	3.669	14,777,530
2023-04-21	5.550	5.600	5.350	5.360	3.655	20,835,340
2023-04-20	5.540	5.670	5.540	5.630	3.839	15,105,960
2023-04-19	5.710	5.810	5.680	5.710	3.894	16,271,860
2023-04-18	5.880	5.940	5.730	5.760	3.928	16,993,240
2023-04-17	5.840	5.940	5.790	5.940	4.050	11,803,860
2023-04-14	5.800	5.880	5.790	5.840	3.982	14,312,550
2023-04-13	5.740	5.820	5.640	5.780	3.941	26,987,789
2023-04-12	6.100	6.100	5.850	5.900	4.023	27,891,631
2023-04-11	5.870	6.100	5.870	6.100	4.160	23,961,930
2023-04-06	5.840	5.880	5.700	5.870	4.003	12,750,720
2023-04-04	5.810	5.870	5.750	5.850	3.989	10,540,000
2023-04-03	5.850	5.980	5.800	5.850	3.989	10,439,460
2023-03-31	5.770	5.950	5.750	5.890	4.016	12,821,580
2023-03-30	5.870	5.900	5.670	5.780	3.941	21,279,770
2023-03-29	5.930	6.080	5.870	5.970	4.071	15,590,250
2023-03-28	5.900	5.900	5.750	5.810	3.962	13,368,310
2023-03-27	6.070	6.100	5.810	5.830	3.975	20,004,400
2023-03-24	5.940	6.090	5.920	6.020	4.105	11,174,410
2023-03-23	5.740	5.950	5.740	5.940	4.050	8,090,718
2023-03-22	5.770	5.930	5.770	5.830	3.975	8,151,800
2023-03-21	5.800	5.810	5.680	5.760	3.928	9,621,430
2023-03-20	5.870	5.870	5.550	5.640	3.846	21,039,811
2023-03-17	5.780	5.880	5.740	5.860	3.996	19,414,760
2023-03-16	5.800	5.880	5.700	5.730	3.907	14,807,910
2023-03-15	6.010	6.020	5.830	5.880	4.010	9,315,443
2023-03-14	6.020	6.050	5.780	5.790	3.948	17,336,670
2023-03-13	5.720	6.120	5.720	6.000	4.091	28,541,400
2023-03-10	5.990	5.990	5.720	5.720	3.900	94,485,289
2023-03-09	6.150	6.230	5.950	5.970	4.071	22,060,631
2023-03-08	6.410	6.410	6.120	6.150	4.194	21,640,420
2023-03-07	6.450	6.650	6.430	6.510	4.439	14,757,530
2023-03-06	6.500	6.570	6.370	6.490	4.425	9,176,600
2023-03-03	6.500	6.650	6.470	6.540	4.460	12,299,480
2023-03-02	6.500	6.540	6.390	6.500	4.432	9,523,617
2023-03-01	6.060	6.550	6.060	6.540	4.460	15,547,590
2023-02-28	6.590	6.600	6.260	6.280	4.282	19,152,510
2023-02-27	6.420	6.550	6.310	6.450	4.398	18,102,439
2023-02-24	6.560	6.620	6.400	6.420	4.378	11,872,830
2023-02-23	6.560	6.760	6.560	6.590	4.494	14,424,970
2023-02-22	6.600	6.650	6.500	6.560	4.473	14,899,290
2023-02-21	6.680	6.750	6.540	6.580	4.487	13,105,090

← NewerPage 15 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.