China Feihe Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	7.550	7.940	7.480	7.940	5.132	35,485,320
2022-05-30	7.500	7.600	7.420	7.530	4.867	13,603,020
2022-05-27	7.600	7.640	7.340	7.470	4.828	12,864,160
2022-05-26	7.420	7.550	7.330	7.520	4.860	12,469,480
2022-05-25	7.360	7.660	7.240	7.470	4.828	19,312,461
2022-05-24	7.340	7.700	7.230	7.260	4.692	23,255,400
2022-05-23	7.230	7.450	7.190	7.380	4.770	16,218,190
2022-05-20	7.100	7.270	7.100	7.250	4.686	18,209,811
2022-05-19	7.110	7.110	7.000	7.030	4.543	17,236,029
2022-05-18	7.210	7.230	7.030	7.230	4.673	11,964,670
2022-05-17	7.060	7.230	6.910	7.230	4.673	21,888,461
2022-05-16	6.980	7.090	6.900	6.990	4.518	23,624,830
2022-05-13	6.900	6.980	6.870	6.920	4.472	13,341,620
2022-05-12	7.000	7.050	6.770	6.900	4.459	27,175,600
2022-05-11	7.090	7.190	6.980	7.010	4.531	21,993,289
2022-05-10	6.930	7.210	6.820	7.020	4.537	38,193,168
2022-05-06	7.350	7.360	7.000	7.030	4.543	32,582,150
2022-05-05	7.420	7.680	7.400	7.570	4.892	23,382,000
2022-05-04	7.390	7.560	7.300	7.340	4.744	9,704,029
2022-05-03	7.490	7.490	7.170	7.400	4.783	13,531,030
2022-04-29	7.320	7.530	7.280	7.510	4.854	18,386,369
2022-04-28	7.100	7.380	7.100	7.340	4.744	13,211,040
2022-04-27	7.490	7.490	7.010	7.160	4.627	17,007,230
2022-04-26	7.080	7.230	6.960	7.060	4.563	14,406,730
2022-04-25	7.350	7.430	6.970	6.990	4.518	22,794,711
2022-04-22	7.180	7.400	7.170	7.400	4.783	15,110,850
2022-04-21	7.520	7.580	7.200	7.300	4.718	18,986,109
2022-04-20	7.340	7.650	7.330	7.530	4.867	21,936,119
2022-04-19	7.630	7.690	7.280	7.330	4.737	29,955,279
2022-04-14	7.440	7.680	7.420	7.630	4.931	10,207,180
2022-04-13	7.390	7.530	7.290	7.400	4.783	12,376,000
2022-04-12	7.480	7.600	7.170	7.400	4.783	27,472,520
2022-04-11	7.710	7.710	7.370	7.450	4.815	15,804,890
2022-04-08	7.730	7.880	7.610	7.710	4.983	15,446,600
2022-04-07	7.820	7.910	7.580	7.730	4.996	27,327,881
2022-04-06	8.050	8.150	7.860	7.910	5.112	25,632,230
2022-04-04	8.200	8.460	8.060	8.330	5.384	13,918,450
2022-04-01	7.510	8.150	7.480	8.130	5.254	22,056,260
2022-03-31	7.600	7.810	7.370	7.760	5.015	27,109,850
2022-03-30	7.610	7.880	7.500	7.610	4.918	47,472,207
2022-03-29	8.270	8.290	7.360	7.420	4.796	77,358,258
2022-03-28	8.140	8.160	7.860	8.100	5.235	18,657,340
2022-03-25	8.500	8.730	8.120	8.150	5.267	23,350,109
2022-03-24	8.310	8.600	8.280	8.500	5.494	12,027,880
2022-03-23	8.520	8.600	8.330	8.380	5.416	23,318,789
2022-03-22	8.290	8.490	8.160	8.450	5.461	15,019,200
2022-03-21	8.670	8.670	8.210	8.260	5.338	17,780,971
2022-03-18	8.570	8.570	8.160	8.450	5.461	30,216,900
2022-03-17	8.650	8.740	8.340	8.610	5.565	48,100,113
2022-03-16	7.860	8.470	7.560	8.380	5.416	57,525,871
2022-03-15	8.020	8.110	7.340	7.520	4.860	49,963,406
2022-03-14	8.610	8.610	8.000	8.100	5.235	37,332,832
2022-03-11	8.070	8.600	7.840	8.500	5.494	41,270,922
2022-03-10	8.080	8.280	8.040	8.120	5.248	26,266,689
2022-03-09	8.200	8.260	7.720	7.980	5.157	44,623,320
2022-03-08	8.150	8.500	8.020	8.130	5.254	39,924,449
2022-03-07	8.430	8.580	8.130	8.170	5.280	45,061,578
2022-03-04	8.830	8.920	8.400	8.430	5.448	39,688,840
2022-03-03	8.920	9.080	8.850	8.900	5.752	23,191,990
2022-03-02	9.240	9.310	8.950	8.960	5.791	32,702,051

← NewerPage 19 of 21 · 1,233 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.