China Feihe Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 5.940 | 5.940 | 5.800 | 5.910 | 4.649 | 15,716,310 |
| 2024-11-05 | 5.950 | 5.950 | 5.780 | 5.940 | 4.673 | 19,328,939 |
| 2024-11-04 | 5.820 | 5.960 | 5.770 | 5.950 | 4.681 | 19,328,090 |
| 2024-11-01 | 5.900 | 5.930 | 5.720 | 5.830 | 4.586 | 17,057,400 |
| 2024-10-31 | 5.840 | 6.000 | 5.710 | 5.860 | 4.610 | 25,978,039 |
| 2024-10-30 | 6.030 | 6.060 | 5.730 | 5.840 | 4.594 | 24,326,270 |
| 2024-10-29 | 6.600 | 6.620 | 5.820 | 6.050 | 4.760 | 63,467,352 |
| 2024-10-28 | 6.040 | 6.280 | 5.980 | 6.180 | 4.862 | 46,895,207 |
| 2024-10-25 | 5.960 | 6.120 | 5.830 | 6.040 | 4.752 | 26,894,301 |
| 2024-10-24 | 5.900 | 6.150 | 5.830 | 6.000 | 4.720 | 27,093,721 |
| 2024-10-23 | 5.930 | 6.130 | 5.860 | 5.970 | 4.697 | 34,787,070 |
| 2024-10-22 | 5.570 | 5.950 | 5.570 | 5.900 | 4.641 | 49,708,488 |
| 2024-10-21 | 5.390 | 5.680 | 5.390 | 5.570 | 4.382 | 31,228,170 |
| 2024-10-18 | 5.350 | 5.560 | 5.280 | 5.510 | 4.335 | 42,724,230 |
| 2024-10-17 | 5.500 | 5.570 | 5.200 | 5.290 | 4.162 | 21,907,381 |
| 2024-10-16 | 5.460 | 5.580 | 5.310 | 5.400 | 4.248 | 29,210,260 |
| 2024-10-15 | 5.870 | 6.000 | 5.390 | 5.540 | 4.358 | 53,935,047 |
| 2024-10-14 | 5.950 | 6.070 | 5.630 | 6.020 | 4.736 | 57,002,500 |
| 2024-10-10 | 6.110 | 6.350 | 6.000 | 6.190 | 4.870 | 66,131,633 |
| 2024-10-09 | 5.900 | 6.140 | 5.500 | 5.880 | 4.626 | 78,126,805 |
| 2024-10-08 | 6.800 | 6.810 | 5.770 | 5.810 | 4.571 | 103,916,898 |
| 2024-10-07 | 6.480 | 6.900 | 6.430 | 6.800 | 5.350 | 41,561,180 |
| 2024-10-04 | 6.100 | 6.390 | 6.100 | 6.350 | 4.996 | 20,112,211 |
| 2024-10-03 | 6.360 | 6.440 | 5.980 | 6.180 | 4.862 | 41,620,238 |
| 2024-10-02 | 5.850 | 6.460 | 5.680 | 6.300 | 4.956 | 50,383,578 |
| 2024-09-30 | 5.400 | 5.970 | 5.370 | 5.880 | 4.626 | 111,320,398 |
| 2024-09-27 | 5.350 | 5.510 | 5.120 | 5.270 | 4.146 | 98,211,133 |
| 2024-09-26 | 4.790 | 4.990 | 4.780 | 4.950 | 3.894 | 35,033,078 |
| 2024-09-25 | 4.710 | 4.920 | 4.710 | 4.790 | 3.768 | 29,687,150 |
| 2024-09-24 | 4.700 | 4.740 | 4.530 | 4.660 | 3.666 | 28,877,520 |
| 2024-09-23 | 4.620 | 4.750 | 4.590 | 4.630 | 3.642 | 22,663,850 |
| 2024-09-20 | 4.540 | 4.640 | 4.530 | 4.620 | 3.635 | 27,030,650 |
| 2024-09-19 | 4.360 | 4.600 | 4.290 | 4.540 | 3.572 | 28,740,590 |
| 2024-09-17 | 4.380 | 4.420 | 4.340 | 4.370 | 3.438 | 3,098,178 |
| 2024-09-16 | 4.250 | 4.380 | 4.250 | 4.360 | 3.430 | 5,433,000 |
| 2024-09-13 | 4.290 | 4.350 | 4.250 | 4.290 | 3.375 | 10,229,210 |
| 2024-09-12 | 4.300 | 4.390 | 4.230 | 4.320 | 3.399 | 16,466,000 |
| 2024-09-11 | 4.150 | 4.320 | 4.150 | 4.300 | 3.383 | 22,318,590 |
| 2024-09-10 | 4.050 | 4.160 | 4.050 | 4.140 | 3.257 | 17,032,400 |
| 2024-09-09 | 4.250 | 4.280 | 4.170 | 4.200 | 3.176 | 20,131,270 |
| 2024-09-05 | 4.260 | 4.270 | 4.200 | 4.260 | 3.221 | 11,947,970 |
| 2024-09-04 | 4.230 | 4.260 | 4.160 | 4.240 | 3.206 | 11,259,860 |
| 2024-09-03 | 4.180 | 4.270 | 4.120 | 4.230 | 3.198 | 20,856,670 |
| 2024-09-02 | 4.220 | 4.250 | 4.110 | 4.190 | 3.168 | 18,343,830 |
| 2024-08-30 | 4.020 | 4.250 | 4.010 | 4.190 | 3.168 | 48,379,879 |
| 2024-08-29 | 3.700 | 4.090 | 3.670 | 4.040 | 3.055 | 97,188,656 |
| 2024-08-28 | 3.560 | 3.620 | 3.470 | 3.570 | 2.699 | 13,052,180 |
| 2024-08-27 | 3.520 | 3.570 | 3.460 | 3.560 | 2.692 | 9,718,300 |
| 2024-08-26 | 3.480 | 3.550 | 3.480 | 3.520 | 2.662 | 5,822,000 |
| 2024-08-23 | 3.490 | 3.530 | 3.470 | 3.510 | 2.654 | 6,017,000 |
| 2024-08-22 | 3.550 | 3.590 | 3.450 | 3.520 | 2.662 | 9,533,800 |
| 2024-08-21 | 3.540 | 3.540 | 3.480 | 3.540 | 2.677 | 6,276,269 |
| 2024-08-20 | 3.600 | 3.620 | 3.500 | 3.540 | 2.677 | 8,342,800 |
| 2024-08-19 | 3.580 | 3.640 | 3.580 | 3.600 | 2.722 | 7,264,560 |
| 2024-08-16 | 3.630 | 3.670 | 3.550 | 3.580 | 2.707 | 19,414,939 |
| 2024-08-15 | 3.660 | 3.660 | 3.590 | 3.630 | 2.745 | 7,257,912 |
| 2024-08-14 | 3.680 | 3.720 | 3.610 | 3.660 | 2.767 | 5,384,266 |
| 2024-08-13 | 3.730 | 3.830 | 3.660 | 3.720 | 2.813 | 13,182,570 |
| 2024-08-12 | 3.810 | 3.850 | 3.710 | 3.760 | 2.843 | 5,874,672 |
| 2024-08-09 | 3.730 | 3.900 | 3.730 | 3.830 | 2.896 | 16,425,000 |
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.