China Feihe Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-21 | 5.660 | 5.680 | 5.450 | 5.530 | 3.771 | 13,612,700 |
| 2022-11-18 | 5.840 | 5.870 | 5.700 | 5.750 | 3.921 | 18,610,410 |
| 2022-11-17 | 5.700 | 5.790 | 5.550 | 5.730 | 3.907 | 18,936,641 |
| 2022-11-16 | 5.980 | 5.980 | 5.680 | 5.740 | 3.914 | 21,274,340 |
| 2022-11-15 | 5.740 | 5.980 | 5.560 | 5.980 | 4.078 | 29,169,529 |
| 2022-11-14 | 5.560 | 5.830 | 5.470 | 5.660 | 3.860 | 37,830,199 |
| 2022-11-11 | 5.190 | 5.430 | 5.170 | 5.400 | 3.682 | 43,472,594 |
| 2022-11-10 | 5.150 | 5.150 | 4.940 | 4.980 | 3.396 | 19,864,230 |
| 2022-11-09 | 5.120 | 5.270 | 5.110 | 5.170 | 3.525 | 14,009,490 |
| 2022-11-08 | 5.280 | 5.360 | 5.100 | 5.220 | 3.560 | 18,232,080 |
| 2022-11-07 | 5.160 | 5.400 | 5.010 | 5.380 | 3.669 | 21,391,820 |
| 2022-11-04 | 5.050 | 5.220 | 5.020 | 5.160 | 3.519 | 22,157,689 |
| 2022-11-03 | 5.100 | 5.100 | 4.950 | 5.020 | 3.423 | 14,959,650 |
| 2022-11-02 | 4.930 | 5.130 | 4.920 | 5.100 | 3.478 | 13,595,400 |
| 2022-11-01 | 4.560 | 4.940 | 4.560 | 4.930 | 3.362 | 32,538,910 |
| 2022-10-31 | 4.600 | 4.690 | 4.460 | 4.520 | 3.082 | 18,434,400 |
| 2022-10-28 | 4.910 | 4.910 | 4.550 | 4.610 | 3.144 | 15,680,270 |
| 2022-10-27 | 4.990 | 5.050 | 4.860 | 4.880 | 3.328 | 23,271,561 |
| 2022-10-26 | 4.580 | 4.930 | 4.580 | 4.880 | 3.328 | 25,798,670 |
| 2022-10-25 | 4.610 | 4.720 | 4.530 | 4.650 | 3.171 | 23,279,029 |
| 2022-10-24 | 4.870 | 4.970 | 4.560 | 4.610 | 3.144 | 24,511,910 |
| 2022-10-21 | 4.790 | 4.920 | 4.790 | 4.880 | 3.328 | 9,845,155 |
| 2022-10-20 | 4.900 | 4.930 | 4.770 | 4.860 | 3.314 | 31,729,230 |
| 2022-10-19 | 5.150 | 5.190 | 4.930 | 4.930 | 3.362 | 16,732,619 |
| 2022-10-18 | 5.100 | 5.210 | 4.970 | 5.150 | 3.512 | 21,305,461 |
| 2022-10-17 | 5.000 | 5.100 | 4.940 | 5.060 | 3.450 | 16,809,400 |
| 2022-10-14 | 4.990 | 5.120 | 4.980 | 5.030 | 3.430 | 14,409,040 |
| 2022-10-13 | 5.130 | 5.200 | 5.030 | 5.030 | 3.353 | 21,358,051 |
| 2022-10-12 | 5.120 | 5.350 | 5.100 | 5.220 | 3.479 | 18,820,609 |
| 2022-10-11 | 5.100 | 5.250 | 4.980 | 5.190 | 3.459 | 26,009,869 |
| 2022-10-10 | 5.240 | 5.250 | 5.070 | 5.070 | 3.379 | 23,880,391 |
| 2022-10-07 | 5.390 | 5.470 | 5.200 | 5.270 | 3.513 | 12,499,530 |
| 2022-10-06 | 5.530 | 5.580 | 5.380 | 5.390 | 3.593 | 9,184,000 |
| 2022-10-05 | 5.530 | 5.790 | 5.510 | 5.700 | 3.684 | 31,618,961 |
| 2022-10-03 | 5.470 | 5.490 | 5.150 | 5.340 | 3.451 | 16,191,500 |
| 2022-09-30 | 5.610 | 5.650 | 5.500 | 5.500 | 3.555 | 9,507,719 |
| 2022-09-29 | 5.770 | 5.950 | 5.560 | 5.610 | 3.626 | 11,139,980 |
| 2022-09-28 | 5.990 | 6.080 | 5.750 | 5.770 | 3.729 | 13,738,170 |
| 2022-09-27 | 5.920 | 6.020 | 5.880 | 6.000 | 3.878 | 11,449,170 |
| 2022-09-26 | 5.830 | 5.980 | 5.820 | 5.900 | 3.813 | 8,767,568 |
| 2022-09-23 | 6.000 | 6.000 | 5.860 | 5.890 | 3.807 | 8,222,115 |
| 2022-09-22 | 5.880 | 6.020 | 5.850 | 5.990 | 3.871 | 8,085,825 |
| 2022-09-21 | 6.080 | 6.100 | 5.900 | 5.900 | 3.813 | 9,626,898 |
| 2022-09-20 | 6.130 | 6.190 | 6.050 | 6.100 | 3.942 | 10,963,190 |
| 2022-09-19 | 6.000 | 6.130 | 5.990 | 6.030 | 3.897 | 14,450,020 |
| 2022-09-16 | 6.090 | 6.120 | 5.970 | 6.070 | 3.923 | 13,494,160 |
| 2022-09-15 | 5.900 | 6.050 | 5.900 | 6.030 | 3.897 | 13,130,360 |
| 2022-09-14 | 5.920 | 6.050 | 5.860 | 5.900 | 3.813 | 15,475,560 |
| 2022-09-13 | 5.980 | 6.130 | 5.980 | 6.070 | 3.923 | 10,723,330 |
| 2022-09-09 | 5.890 | 6.040 | 5.820 | 5.960 | 3.852 | 13,615,020 |
| 2022-09-08 | 6.000 | 6.000 | 5.770 | 5.800 | 3.749 | 15,438,570 |
| 2022-09-07 | 5.890 | 6.050 | 5.810 | 5.960 | 3.852 | 12,886,810 |
| 2022-09-06 | 5.810 | 5.930 | 5.790 | 5.890 | 3.807 | 19,685,400 |
| 2022-09-05 | 6.000 | 6.000 | 5.790 | 5.870 | 3.794 | 17,588,000 |
| 2022-09-02 | 6.300 | 6.350 | 5.920 | 5.960 | 3.852 | 37,851,191 |
| 2022-09-01 | 6.450 | 6.580 | 6.300 | 6.300 | 4.072 | 15,849,580 |
| 2022-08-31 | 6.390 | 6.550 | 6.270 | 6.510 | 4.207 | 24,471,660 |
| 2022-08-30 | 6.530 | 6.530 | 6.340 | 6.400 | 4.136 | 16,788,770 |
| 2022-08-29 | 6.550 | 6.550 | 6.370 | 6.500 | 4.201 | 9,529,148 |
| 2022-08-26 | 6.510 | 6.620 | 6.470 | 6.590 | 4.259 | 10,185,430 |
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.