China Feihe Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	10.540	10.540	9.930	9.970	6.444	44,048,793
2021-11-30	10.640	10.680	10.380	10.380	6.709	26,689,471
2021-11-29	10.600	10.960	10.540	10.620	6.864	20,723,561
2021-11-26	11.240	11.300	10.520	10.520	6.799	36,319,000
2021-11-25	11.420	11.680	11.240	11.540	7.458	8,534,743
2021-11-24	11.320	11.440	10.980	11.420	7.381	13,698,170
2021-11-23	11.660	11.660	11.200	11.240	7.264	21,306,891
2021-11-22	11.900	12.000	11.560	11.660	7.536	12,835,090
2021-11-19	12.200	12.360	11.900	12.020	7.768	11,188,650
2021-11-18	12.140	12.460	12.020	12.220	7.898	16,569,789
2021-11-17	11.800	12.040	11.780	12.040	7.781	12,515,730
2021-11-16	11.760	12.040	11.540	11.960	7.730	16,479,039
2021-11-15	11.960	11.960	11.600	11.720	7.575	8,905,828
2021-11-12	12.000	12.340	11.720	11.880	7.678	14,135,020
2021-11-11	11.540	11.900	11.480	11.800	7.626	36,772,398
2021-11-10	11.560	11.860	11.340	11.820	7.639	24,174,359
2021-11-09	12.000	12.040	11.480	11.580	7.484	17,274,961
2021-11-08	11.960	12.060	11.660	11.860	7.665	14,626,320
2021-11-05	12.240	12.360	11.960	12.040	7.781	12,378,370
2021-11-04	12.360	12.460	12.000	12.260	7.924	16,537,590
2021-11-03	12.460	12.680	12.340	12.480	8.066	6,492,582
2021-11-02	12.860	12.920	12.340	12.460	8.053	13,255,060
2021-11-01	12.980	13.080	12.640	12.840	8.298	10,516,320
2021-10-29	12.660	12.980	12.580	12.960	8.376	12,939,710
2021-10-28	12.660	12.840	12.540	12.700	8.208	19,280,711
2021-10-27	13.060	13.100	12.540	12.680	8.195	21,458,029
2021-10-26	13.780	13.780	13.020	13.160	8.505	13,467,390
2021-10-25	13.640	13.840	13.380	13.440	8.686	10,821,250
2021-10-22	13.520	14.200	13.400	13.840	8.945	14,645,190
2021-10-21	13.960	14.000	13.340	13.380	8.647	14,532,450
2021-10-20	13.620	14.060	13.460	13.960	9.022	18,467,490
2021-10-19	12.640	13.760	12.640	13.720	8.867	31,952,820
2021-10-18	13.040	13.040	12.400	12.600	8.143	17,956,311

← NewerPage 21 of 21 · 1,233 trading days

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.