China Feihe Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	6.650	6.760	6.600	6.680	4.555	10,375,710
2023-02-17	6.750	6.870	6.660	6.670	4.548	13,341,830
2023-02-16	7.000	7.140	6.720	6.790	4.630	23,019,570
2023-02-15	7.350	7.360	6.950	6.990	4.766	20,770,820
2023-02-14	7.150	7.380	7.080	7.350	5.012	19,155,920
2023-02-13	7.100	7.210	6.900	7.150	4.876	17,862,631
2023-02-10	7.100	7.170	6.980	7.090	4.835	15,440,350
2023-02-09	7.080	7.110	6.900	7.080	4.828	35,626,551
2023-02-08	7.170	7.200	7.000	7.080	4.828	19,366,641
2023-02-07	7.060	7.270	7.020	7.140	4.869	25,469,461
2023-02-06	7.400	7.400	7.130	7.200	4.910	24,434,660
2023-02-03	7.340	7.450	7.300	7.420	5.060	16,956,910
2023-02-02	7.670	7.670	7.280	7.470	5.094	26,088,520
2023-02-01	7.450	7.680	7.420	7.670	5.230	22,522,971
2023-01-31	7.650	7.890	7.420	7.510	5.121	18,183,730
2023-01-30	7.650	7.830	7.570	7.680	5.237	23,926,410
2023-01-27	7.740	7.830	7.520	7.660	5.223	16,350,110
2023-01-26	8.130	8.180	7.720	7.800	5.319	18,509,090
2023-01-20	7.600	7.950	7.600	7.940	5.414	12,085,430
2023-01-19	7.780	7.930	7.650	7.830	5.339	10,216,140
2023-01-18	7.860	8.000	7.730	7.800	5.319	24,862,449
2023-01-17	8.100	8.180	7.850	7.960	5.428	13,019,830
2023-01-16	8.020	8.290	7.930	8.120	5.537	17,425,570
2023-01-13	8.160	8.160	7.960	8.130	5.544	14,499,590
2023-01-12	7.860	8.150	7.860	8.080	5.510	24,930,500
2023-01-11	8.200	8.200	7.830	7.860	5.360	25,462,529
2023-01-10	8.100	8.290	7.980	8.250	5.626	40,746,738
2023-01-09	7.510	8.170	7.510	8.120	5.537	63,530,246
2023-01-06	7.160	7.510	7.010	7.440	5.073	52,878,219
2023-01-05	6.970	7.190	6.910	7.060	4.814	28,678,650
2023-01-04	6.800	6.930	6.700	6.930	4.726	16,529,000
2023-01-03	6.590	6.820	6.440	6.780	4.623	21,904,580
2022-12-30	6.750	6.770	6.520	6.640	4.528	15,331,730
2022-12-29	6.700	6.810	6.520	6.600	4.501	19,592,551
2022-12-28	6.600	7.020	6.570	6.910	4.712	39,268,207
2022-12-23	6.790	6.870	6.540	6.640	4.528	31,333,529
2022-12-22	6.710	6.920	6.640	6.830	4.657	27,823,609
2022-12-21	6.800	6.870	6.690	6.730	4.589	8,484,363
2022-12-20	7.130	7.130	6.620	6.780	4.623	29,378,891
2022-12-19	7.110	7.340	6.980	7.130	4.862	32,156,721
2022-12-16	7.000	7.380	6.940	7.250	4.944	24,285,480
2022-12-15	7.110	7.400	6.960	7.110	4.848	35,527,449
2022-12-14	7.100	7.550	6.900	7.270	4.957	43,459,191
2022-12-13	7.040	7.250	6.860	7.100	4.841	30,400,260
2022-12-12	7.320	7.320	7.160	7.220	4.923	26,715,820
2022-12-09	6.910	7.500	6.910	7.470	5.094	60,837,398
2022-12-08	6.610	6.930	6.580	6.880	4.691	20,708,811
2022-12-07	6.820	7.100	6.580	6.610	4.507	32,186,830
2022-12-06	6.770	7.170	6.710	6.930	4.726	40,250,281
2022-12-05	6.430	6.970	6.310	6.850	4.671	50,118,168
2022-12-02	6.420	6.420	6.180	6.230	4.248	34,023,609
2022-12-01	6.620	6.740	6.400	6.430	4.385	40,907,070
2022-11-30	5.680	6.340	5.650	6.330	4.316	53,031,090
2022-11-29	5.250	5.760	5.250	5.750	3.921	14,786,160
2022-11-28	5.330	5.380	5.160	5.350	3.648	11,279,040
2022-11-25	5.560	5.590	5.340	5.440	3.710	10,112,000
2022-11-24	5.410	5.540	5.390	5.500	3.750	8,511,316
2022-11-23	5.390	5.500	5.300	5.360	3.655	11,461,780
2022-11-22	5.450	5.580	5.340	5.390	3.675	10,477,560
2022-11-21	5.660	5.680	5.450	5.530	3.771	13,612,700

← NewerPage 16 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.