Changmao Biochemical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.375	0.375	0.370	0.370	0.370	16,000
2024-08-09	0.375	0.375	0.375	0.375	0.375	0
2024-08-08	0.375	0.375	0.375	0.375	0.375	0
2024-08-07	0.375	0.375	0.375	0.375	0.375	0
2024-08-06	0.375	0.380	0.375	0.375	0.375	76,000
2024-08-05	0.365	0.375	0.350	0.375	0.375	700,000
2024-08-02	0.395	0.395	0.395	0.395	0.395	0
2024-08-01	0.395	0.395	0.395	0.395	0.395	0
2024-07-31	0.400	0.400	0.395	0.395	0.395	16,000
2024-07-30	0.415	0.415	0.415	0.415	0.415	0
2024-07-29	0.415	0.415	0.415	0.415	0.415	0
2024-07-26	0.415	0.415	0.415	0.415	0.415	0
2024-07-25	0.415	0.415	0.415	0.415	0.415	0
2024-07-24	0.415	0.415	0.415	0.415	0.415	0
2024-07-23	0.415	0.415	0.415	0.415	0.415	0
2024-07-22	0.415	0.415	0.415	0.415	0.415	0
2024-07-19	0.395	0.415	0.395	0.415	0.415	64,000
2024-07-18	0.420	0.420	0.420	0.420	0.420	0
2024-07-17	0.420	0.420	0.420	0.420	0.420	0
2024-07-16	0.425	0.425	0.425	0.425	0.425	0
2024-07-15	0.425	0.425	0.425	0.425	0.425	0
2024-07-12	0.425	0.425	0.425	0.425	0.425	0
2024-07-11	0.425	0.425	0.425	0.425	0.425	0
2024-07-10	0.425	0.425	0.425	0.425	0.425	4,000
2024-07-09	0.415	0.415	0.415	0.415	0.415	0
2024-07-08	0.430	0.430	0.415	0.415	0.415	48,000
2024-07-05	0.430	0.430	0.430	0.430	0.430	68,000
2024-07-04	0.420	0.420	0.420	0.420	0.420	0
2024-07-03	0.420	0.420	0.420	0.420	0.420	12,000
2024-07-02	0.430	0.430	0.430	0.430	0.430	0
2024-06-28	0.430	0.430	0.430	0.430	0.430	0
2024-06-27	0.430	0.430	0.430	0.430	0.430	4,000
2024-06-26	0.430	0.430	0.430	0.430	0.430	4,000
2024-06-25	0.415	0.415	0.415	0.415	0.415	4,000
2024-06-24	0.420	0.420	0.415	0.415	0.415	28,000
2024-06-21	0.420	0.420	0.420	0.420	0.420	0
2024-06-20	0.420	0.420	0.415	0.420	0.420	32,000
2024-06-19	0.420	0.420	0.420	0.420	0.420	64,000
2024-06-18	0.425	0.425	0.425	0.425	0.425	0
2024-06-17	0.425	0.425	0.425	0.425	0.425	0
2024-06-14	0.430	0.430	0.415	0.425	0.425	144,000
2024-06-13	0.425	0.440	0.420	0.440	0.440	476,000
2024-06-12	0.455	0.455	0.455	0.455	0.455	48,000
2024-06-11	0.455	0.455	0.455	0.455	0.455	200,000
2024-06-07	0.455	0.455	0.455	0.455	0.455	0
2024-06-06	0.455	0.455	0.455	0.455	0.455	4,000
2024-06-05	0.450	0.450	0.450	0.450	0.450	4,000
2024-06-04	0.430	0.430	0.430	0.430	0.430	0
2024-06-03	0.430	0.430	0.430	0.430	0.430	20,000
2024-05-31	0.450	0.450	0.450	0.450	0.450	64,000
2024-05-30	0.455	0.455	0.455	0.455	0.455	0
2024-05-29	0.440	0.460	0.440	0.455	0.455	260,000
2024-05-28	0.440	0.440	0.440	0.440	0.440	0
2024-05-27	0.440	0.440	0.440	0.440	0.440	0
2024-05-24	0.440	0.440	0.440	0.440	0.440	76,000
2024-05-23	0.440	0.440	0.440	0.440	0.440	0
2024-05-22	0.440	0.440	0.440	0.440	0.440	44,000
2024-05-21	0.440	0.440	0.440	0.440	0.440	308,000
2024-05-20	0.455	0.455	0.435	0.440	0.440	216,000
2024-05-17	0.430	0.430	0.430	0.430	0.430	0

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-22	0.0868 HKD
2021-05-24	0.0241 HKD
2020-05-27	0.0601 HKD
2019-05-15	0.0581 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.