China Feihe Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	9.410	9.460	9.150	9.280	5.998	27,761,830
2022-02-28	9.890	9.890	9.110	9.320	6.023	62,125,281
2022-02-25	10.020	10.100	9.830	9.890	6.392	22,120,250
2022-02-24	10.140	10.280	9.930	10.020	6.476	23,702,270
2022-02-23	10.380	10.380	10.120	10.200	6.592	18,004,189
2022-02-22	10.400	10.480	10.220	10.280	6.644	22,120,301
2022-02-21	10.520	10.660	10.360	10.460	6.760	14,762,530
2022-02-18	11.160	11.160	10.660	10.700	6.915	18,660,930
2022-02-17	11.500	11.680	11.220	11.260	7.277	10,271,990
2022-02-16	11.120	11.400	10.920	11.380	7.355	10,002,930
2022-02-15	11.060	11.280	10.860	11.160	7.213	9,696,403
2022-02-14	11.040	11.220	10.880	11.080	7.161	10,439,030
2022-02-11	11.500	11.500	10.940	11.140	7.200	16,428,090
2022-02-10	10.520	11.040	10.500	11.040	7.135	16,947,449
2022-02-09	10.280	10.480	10.200	10.460	6.760	17,180,590
2022-02-08	10.460	10.540	10.180	10.260	6.631	13,440,150
2022-02-07	10.880	11.020	10.140	10.360	6.696	33,976,621
2022-02-04	11.140	11.160	10.600	10.940	7.070	8,362,276
2022-01-31	10.880	11.040	10.560	10.780	6.967	5,313,000
2022-01-28	11.180	11.340	10.640	10.660	6.889	6,809,783
2022-01-27	11.200	11.360	10.760	10.960	7.083	9,855,420
2022-01-26	11.740	11.780	11.400	11.420	7.381	9,278,684
2022-01-25	11.800	11.960	11.380	11.580	7.484	14,514,940
2022-01-24	11.720	12.340	11.420	11.760	7.600	20,799,150
2022-01-21	11.700	11.720	11.380	11.720	7.575	15,403,810
2022-01-20	11.000	11.660	10.820	11.620	7.510	18,443,410
2022-01-19	11.020	11.020	10.720	10.820	6.993	7,399,253
2022-01-18	11.140	11.220	10.780	10.860	7.019	7,891,592
2022-01-17	11.220	11.240	10.760	11.060	7.148	11,704,770
2022-01-14	11.080	11.440	11.080	11.240	7.264	16,907,051
2022-01-13	11.340	11.420	11.100	11.320	7.316	13,129,980
2022-01-12	11.440	11.500	11.040	11.180	7.226	18,975,289
2022-01-11	11.100	11.740	11.080	11.280	7.290	26,807,359
2022-01-10	10.260	11.060	10.120	11.040	7.135	18,335,330
2022-01-07	10.340	10.440	10.060	10.220	6.605	7,568,436
2022-01-06	10.400	10.460	10.120	10.280	6.644	9,115,461
2022-01-05	10.560	10.600	10.320	10.400	6.721	9,696,929
2022-01-04	10.360	10.660	10.320	10.600	6.851	7,649,666
2022-01-03	10.660	10.660	10.060	10.340	6.683	5,471,000
2021-12-31	10.300	10.600	10.300	10.460	6.760	2,952,113
2021-12-30	10.480	10.540	10.200	10.260	6.631	6,563,277
2021-12-29	10.680	10.680	10.240	10.460	6.760	7,032,000
2021-12-28	10.600	10.760	10.380	10.660	6.889	12,466,830
2021-12-24	10.680	10.680	10.400	10.580	6.838	5,254,613
2021-12-23	10.580	10.740	10.500	10.680	6.902	7,807,907
2021-12-22	10.500	10.720	10.400	10.560	6.825	8,026,947
2021-12-21	10.200	10.780	10.200	10.620	6.864	7,628,299
2021-12-20	10.600	10.740	10.220	10.480	6.773	9,025,090
2021-12-17	9.810	10.780	9.810	10.600	6.851	15,795,560
2021-12-16	10.400	10.860	10.360	10.760	6.954	15,272,850
2021-12-15	10.940	10.940	10.340	10.400	6.721	23,545,820
2021-12-14	10.960	11.220	10.760	10.920	7.058	11,163,420
2021-12-13	11.080	11.480	10.900	10.960	7.083	22,516,039
2021-12-10	11.020	11.120	10.800	10.960	7.083	15,641,300
2021-12-09	10.660	11.200	10.640	11.020	7.122	22,562,230
2021-12-08	10.300	10.640	10.180	10.600	6.851	19,356,199
2021-12-07	9.980	10.420	9.950	10.300	6.657	17,140,770
2021-12-06	9.930	10.080	9.810	9.980	6.450	18,530,930
2021-12-03	9.700	10.040	9.700	9.950	6.431	28,037,461
2021-12-02	9.970	10.160	9.880	9.910	6.405	36,575,070

← NewerPage 20 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.