China Feihe Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	6.330	6.480	6.270	6.440	4.162	16,444,850
2022-08-24	6.570	6.590	6.360	6.370	4.117	9,590,500
2022-08-23	6.650	6.680	6.390	6.530	4.220	19,315,461
2022-08-22	6.520	6.740	6.520	6.700	4.330	7,960,915
2022-08-19	6.600	6.710	6.520	6.650	4.298	10,868,060
2022-08-18	6.950	6.950	6.620	6.650	4.298	21,908,830
2022-08-17	7.100	7.150	6.850	6.920	4.472	15,075,850
2022-08-16	7.000	7.090	6.860	7.050	4.556	11,747,330
2022-08-15	7.010	7.210	6.960	7.020	4.537	13,419,410
2022-08-12	7.000	7.080	6.990	7.010	4.531	6,328,793
2022-08-11	7.090	7.120	6.970	7.070	4.569	5,338,432
2022-08-10	7.050	7.070	6.890	6.950	4.492	7,309,883
2022-08-09	7.020	7.100	6.960	7.050	4.556	8,919,942
2022-08-08	6.880	7.060	6.770	7.040	4.550	14,177,380
2022-08-05	6.830	6.930	6.770	6.880	4.447	12,095,650
2022-08-04	6.660	6.790	6.590	6.760	4.369	18,195,330
2022-08-03	6.790	6.830	6.550	6.590	4.259	27,520,109
2022-08-02	6.800	6.830	6.560	6.700	4.330	20,560,590
2022-08-01	6.820	7.010	6.820	6.840	4.421	14,121,410
2022-07-29	7.080	7.130	6.850	6.900	4.459	23,482,000
2022-07-28	7.010	7.150	6.950	7.030	4.543	18,877,971
2022-07-27	7.160	7.180	6.900	7.010	4.531	23,862,699
2022-07-26	7.200	7.270	7.100	7.160	4.627	19,255,689
2022-07-25	7.900	7.910	6.930	7.210	4.660	75,037,000
2022-07-22	8.300	8.540	8.300	8.320	5.377	7,729,691
2022-07-21	8.640	8.650	8.260	8.290	5.358	11,029,000
2022-07-20	8.770	8.770	8.510	8.590	5.552	12,851,630
2022-07-19	8.410	8.770	8.330	8.670	5.603	23,120,260
2022-07-18	8.020	8.370	7.970	8.320	5.377	11,236,520
2022-07-15	8.240	8.290	8.010	8.010	5.177	12,499,000
2022-07-14	8.190	8.280	8.070	8.200	5.300	9,186,605
2022-07-13	8.040	8.220	8.000	8.110	5.241	9,530,911
2022-07-12	8.220	8.330	8.010	8.040	5.196	10,339,100
2022-07-11	8.480	8.480	8.220	8.330	5.384	7,793,323
2022-07-08	8.520	8.640	8.380	8.490	5.487	7,574,828
2022-07-07	8.410	8.490	8.270	8.490	5.487	15,952,450
2022-07-06	8.440	8.460	8.190	8.410	5.435	18,146,811
2022-07-05	8.790	8.840	8.400	8.450	5.461	18,029,109
2022-07-04	9.000	9.000	8.520	8.620	5.571	19,139,859
2022-06-30	8.960	9.170	8.750	9.020	5.830	18,102,109
2022-06-29	9.030	9.100	8.740	8.890	5.746	21,899,000
2022-06-28	8.810	9.110	8.720	9.100	5.881	16,675,150
2022-06-27	8.730	8.800	8.500	8.790	5.681	16,074,400
2022-06-24	8.330	8.540	8.260	8.540	5.519	14,736,120
2022-06-23	8.310	8.450	8.190	8.330	5.384	14,882,900
2022-06-22	8.550	8.620	8.270	8.300	5.364	16,511,920
2022-06-21	8.590	8.590	8.400	8.530	5.513	10,801,420
2022-06-20	8.450	8.900	8.420	8.570	5.539	17,562,471
2022-06-17	8.430	8.580	8.230	8.460	5.468	71,132,633
2022-06-16	8.530	8.880	8.400	8.550	5.526	36,755,969
2022-06-15	7.970	8.500	7.970	8.430	5.448	31,116,391
2022-06-14	7.830	8.070	7.760	8.010	5.177	14,192,780
2022-06-13	7.990	8.090	7.860	7.960	5.145	12,565,360
2022-06-10	7.990	8.180	7.990	8.160	5.274	19,973,801
2022-06-09	8.350	8.400	7.950	8.050	5.203	14,672,830
2022-06-08	8.300	8.450	8.200	8.380	5.416	20,440,510
2022-06-07	8.180	8.430	8.130	8.300	5.364	25,131,150
2022-06-06	8.030	8.280	7.880	8.270	5.345	27,752,840
2022-06-02	7.800	8.090	7.750	8.030	5.190	18,959,340
2022-06-01	8.000	8.000	7.780	7.880	5.093	14,254,760

← NewerPage 18 of 21 · 1,229 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.