Changmao Biochemical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.445	0.445	0.400	0.430	0.430	728,000
2024-05-14	0.435	0.445	0.430	0.445	0.445	516,000
2024-05-13	0.440	0.455	0.435	0.435	0.435	148,000
2024-05-10	0.430	0.445	0.430	0.440	0.440	116,000
2024-05-09	0.430	0.430	0.430	0.430	0.430	0
2024-05-08	0.430	0.430	0.430	0.430	0.430	16,000
2024-05-07	0.425	0.430	0.425	0.430	0.430	24,000
2024-05-06	0.425	0.435	0.400	0.435	0.435	696,000
2024-05-03	0.415	0.440	0.415	0.425	0.425	160,000
2024-05-02	0.410	0.410	0.410	0.410	0.410	0
2024-04-30	0.410	0.410	0.410	0.410	0.410	0
2024-04-29	0.435	0.435	0.395	0.400	0.400	268,000
2024-04-26	0.405	0.405	0.400	0.400	0.400	28,000
2024-04-25	0.410	0.410	0.410	0.410	0.410	0
2024-04-24	0.410	0.410	0.410	0.410	0.410	120,000
2024-04-23	0.390	0.390	0.390	0.390	0.390	32,000
2024-04-22	0.385	0.390	0.385	0.390	0.390	12,000
2024-04-19	0.380	0.400	0.375	0.400	0.400	2,708,000
2024-04-18	0.390	0.390	0.390	0.390	0.390	0
2024-04-17	0.390	0.390	0.390	0.390	0.390	0
2024-04-16	0.380	0.400	0.380	0.390	0.390	200,000
2024-04-15	0.400	0.400	0.375	0.380	0.380	668,000
2024-04-12	0.400	0.420	0.400	0.420	0.420	124,000
2024-04-11	0.420	0.420	0.400	0.405	0.405	192,000
2024-04-10	0.400	0.400	0.400	0.400	0.400	232,000
2024-04-09	0.410	0.415	0.410	0.415	0.415	52,000
2024-04-08	0.400	0.400	0.400	0.400	0.400	16,000
2024-04-05	0.370	0.400	0.365	0.400	0.400	152,000
2024-04-03	0.400	0.400	0.360	0.375	0.375	1,072,000
2024-04-02	0.380	0.395	0.365	0.385	0.385	2,536,000
2024-03-28	0.370	0.405	0.370	0.405	0.405	544,000
2024-03-27	0.375	0.375	0.375	0.375	0.375	200,000
2024-03-26	0.380	0.380	0.380	0.380	0.380	0
2024-03-25	0.380	0.380	0.380	0.380	0.380	48,000
2024-03-22	0.380	0.380	0.380	0.380	0.380	0
2024-03-21	0.380	0.380	0.380	0.380	0.380	20,000
2024-03-20	0.380	0.380	0.380	0.380	0.380	0
2024-03-19	0.380	0.380	0.380	0.380	0.380	48,000
2024-03-18	0.375	0.375	0.375	0.375	0.375	0
2024-03-15	0.375	0.375	0.375	0.375	0.375	4,000
2024-03-14	0.375	0.375	0.375	0.375	0.375	4,000
2024-03-13	0.375	0.375	0.375	0.375	0.375	4,000
2024-03-12	0.385	0.385	0.380	0.380	0.380	28,000
2024-03-11	0.365	0.375	0.365	0.375	0.375	252,000
2024-03-08	0.375	0.375	0.370	0.370	0.370	344,000
2024-03-07	0.400	0.400	0.380	0.385	0.385	504,000
2024-03-06	0.395	0.395	0.390	0.390	0.390	92,000
2024-03-05	0.390	0.400	0.385	0.400	0.400	384,000
2024-03-04	0.405	0.405	0.375	0.380	0.380	1,448,000
2024-03-01	0.465	0.465	0.390	0.405	0.405	4,348,000
2024-02-29	0.520	0.530	0.520	0.530	0.530	20,000
2024-02-28	0.530	0.530	0.520	0.520	0.520	68,000
2024-02-27	0.530	0.530	0.520	0.530	0.530	160,000
2024-02-26	0.520	0.520	0.520	0.520	0.520	100,000
2024-02-23	0.520	0.520	0.520	0.520	0.520	184,000
2024-02-22	0.530	0.530	0.520	0.520	0.520	164,000
2024-02-21	0.520	0.520	0.520	0.520	0.520	296,000
2024-02-20	0.520	0.520	0.520	0.520	0.520	0
2024-02-19	0.520	0.530	0.520	0.520	0.520	224,000
2024-02-16	0.510	0.520	0.510	0.520	0.520	44,000

← NewerPage 11 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.