Changmao Biochemical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.520	0.520	0.510	0.510	0.510	68,000
2024-02-14	0.520	0.520	0.520	0.520	0.520	36,000
2024-02-09	0.520	0.530	0.520	0.530	0.530	116,000
2024-02-08	0.530	0.530	0.530	0.530	0.530	0
2024-02-07	0.530	0.530	0.530	0.530	0.530	12,000
2024-02-06	0.530	0.530	0.530	0.530	0.530	152,000
2024-02-05	0.540	0.540	0.530	0.530	0.530	140,000
2024-02-02	0.530	0.540	0.530	0.530	0.530	28,000
2024-02-01	0.510	0.530	0.510	0.530	0.530	24,000
2024-01-31	0.520	0.530	0.500	0.530	0.530	248,000
2024-01-30	0.540	0.540	0.530	0.530	0.530	252,000
2024-01-29	0.540	0.540	0.530	0.530	0.530	92,000
2024-01-26	0.550	0.550	0.550	0.550	0.550	24,000
2024-01-25	0.540	0.550	0.530	0.550	0.550	104,000
2024-01-24	0.550	0.550	0.550	0.550	0.550	4,000
2024-01-23	0.540	0.540	0.540	0.540	0.540	8,000
2024-01-22	0.540	0.540	0.530	0.530	0.530	1,244,000
2024-01-19	0.550	0.550	0.540	0.540	0.540	1,112,000
2024-01-18	0.560	0.570	0.540	0.560	0.560	388,000
2024-01-17	0.580	0.580	0.560	0.560	0.560	336,000
2024-01-16	0.580	0.580	0.580	0.580	0.580	52,000
2024-01-15	0.600	0.600	0.580	0.580	0.580	144,000
2024-01-12	0.600	0.610	0.590	0.590	0.590	240,000
2024-01-11	0.590	0.600	0.590	0.600	0.600	116,000
2024-01-10	0.590	0.590	0.580	0.590	0.590	60,000
2024-01-09	0.600	0.600	0.590	0.590	0.590	64,000
2024-01-08	0.590	0.590	0.590	0.590	0.590	0
2024-01-05	0.590	0.590	0.590	0.590	0.590	100,000
2024-01-04	0.590	0.590	0.590	0.590	0.590	0
2024-01-03	0.590	0.590	0.590	0.590	0.590	8,000
2024-01-02	0.580	0.580	0.580	0.580	0.580	12,000
2023-12-29	0.580	0.590	0.580	0.590	0.590	72,000
2023-12-28	0.570	0.570	0.570	0.570	0.570	24,000
2023-12-27	0.560	0.560	0.560	0.560	0.560	20,000
2023-12-22	0.540	0.570	0.540	0.560	0.560	576,000
2023-12-21	0.540	0.540	0.540	0.540	0.540	0
2023-12-20	0.540	0.540	0.540	0.540	0.540	4,000
2023-12-19	0.540	0.540	0.540	0.540	0.540	12,000
2023-12-18	0.560	0.560	0.560	0.560	0.560	0
2023-12-15	0.540	0.560	0.540	0.560	0.560	148,000
2023-12-14	0.540	0.540	0.540	0.540	0.540	108,000
2023-12-13	0.550	0.550	0.550	0.550	0.550	0
2023-12-12	0.530	0.550	0.530	0.550	0.550	80,000
2023-12-11	0.560	0.560	0.560	0.560	0.560	0
2023-12-08	0.560	0.560	0.560	0.560	0.560	0
2023-12-07	0.560	0.560	0.560	0.560	0.560	0
2023-12-06	0.560	0.560	0.560	0.560	0.560	12,000
2023-12-05	0.560	0.560	0.560	0.560	0.560	0
2023-12-04	0.560	0.560	0.560	0.560	0.560	240,000
2023-12-01	0.580	0.580	0.570	0.570	0.570	8,000
2023-11-30	0.540	0.540	0.540	0.540	0.540	32,000
2023-11-29	0.540	0.540	0.540	0.540	0.540	60,000
2023-11-28	0.540	0.550	0.540	0.550	0.550	88,000
2023-11-27	0.550	0.560	0.550	0.550	0.550	88,000
2023-11-24	0.520	0.550	0.520	0.550	0.550	476,000
2023-11-23	0.520	0.530	0.510	0.530	0.530	508,000
2023-11-22	0.540	0.540	0.500	0.540	0.540	2,344,000
2023-11-21	0.540	0.560	0.540	0.560	0.560	108,000
2023-11-20	0.560	0.560	0.540	0.540	0.540	12,000
2023-11-17	0.540	0.560	0.510	0.540	0.540	960,000

← NewerPage 12 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.