Changmao Biochemical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.550	0.550	0.550	0.550	0.550	0
2023-11-15	0.570	0.570	0.540	0.550	0.550	196,000
2023-11-14	0.550	0.560	0.530	0.560	0.560	20,000
2023-11-13	0.550	0.550	0.540	0.550	0.550	144,000
2023-11-10	0.550	0.550	0.550	0.550	0.550	0
2023-11-09	0.550	0.550	0.550	0.550	0.550	40,000
2023-11-08	0.550	0.550	0.550	0.550	0.550	0
2023-11-07	0.550	0.560	0.540	0.560	0.560	12,000
2023-11-06	0.550	0.570	0.550	0.570	0.570	420,000
2023-11-03	0.530	0.550	0.530	0.550	0.550	528,000
2023-11-02	0.510	0.550	0.510	0.520	0.520	444,000
2023-11-01	0.530	0.530	0.530	0.530	0.530	72,000
2023-10-31	0.510	0.530	0.510	0.530	0.530	284,000
2023-10-30	0.530	0.530	0.530	0.530	0.530	0
2023-10-27	0.530	0.530	0.530	0.530	0.530	0
2023-10-26	0.500	0.500	0.500	0.500	0.500	0
2023-10-25	0.520	0.520	0.500	0.500	0.500	56,000
2023-10-24	0.520	0.520	0.500	0.500	0.500	188,000
2023-10-20	0.550	0.550	0.520	0.520	0.520	84,000
2023-10-19	0.530	0.540	0.520	0.540	0.540	104,000
2023-10-18	0.540	0.540	0.520	0.540	0.540	40,000
2023-10-17	0.540	0.540	0.540	0.540	0.540	0
2023-10-16	0.540	0.540	0.540	0.540	0.540	100,000
2023-10-13	0.540	0.540	0.540	0.540	0.540	32,000
2023-10-12	0.550	0.550	0.500	0.530	0.530	1,492,000
2023-10-11	0.560	0.560	0.560	0.560	0.560	0
2023-10-10	0.560	0.560	0.560	0.560	0.560	20,000
2023-10-09	0.560	0.560	0.560	0.560	0.560	0
2023-10-06	0.560	0.560	0.560	0.560	0.560	0
2023-10-05	0.560	0.560	0.560	0.560	0.560	0
2023-10-04	0.560	0.560	0.560	0.560	0.560	0
2023-10-03	0.560	0.560	0.560	0.560	0.560	64,000
2023-09-29	0.560	0.560	0.560	0.560	0.560	0
2023-09-28	0.580	0.580	0.560	0.560	0.560	136,000
2023-09-27	0.560	0.560	0.560	0.560	0.560	0
2023-09-26	0.560	0.560	0.560	0.560	0.560	0
2023-09-25	0.560	0.600	0.560	0.560	0.560	68,000
2023-09-22	0.570	0.590	0.530	0.580	0.580	1,720,000
2023-09-21	0.590	0.590	0.590	0.590	0.590	44,000
2023-09-20	0.600	0.600	0.600	0.600	0.600	4,000
2023-09-19	0.600	0.600	0.600	0.600	0.600	0
2023-09-18	0.580	0.600	0.580	0.600	0.600	184,000
2023-09-15	0.590	0.620	0.590	0.590	0.590	304,000
2023-09-14	0.620	0.630	0.600	0.600	0.600	268,000
2023-09-13	0.610	0.660	0.610	0.660	0.660	16,000
2023-09-12	0.650	0.650	0.650	0.650	0.650	0
2023-09-11	0.650	0.650	0.650	0.650	0.650	0
2023-09-07	0.620	0.650	0.610	0.650	0.650	196,000
2023-09-06	0.620	0.620	0.620	0.620	0.620	0
2023-09-05	0.620	0.620	0.620	0.620	0.620	0
2023-09-04	0.620	0.650	0.600	0.620	0.620	560,000
2023-08-31	0.630	0.630	0.630	0.630	0.630	4,000
2023-08-30	0.630	0.630	0.630	0.630	0.630	368,000
2023-08-29	0.640	0.640	0.640	0.640	0.640	0
2023-08-28	0.650	0.650	0.640	0.640	0.640	236,000
2023-08-25	0.630	0.630	0.630	0.630	0.630	16,000
2023-08-24	0.620	0.650	0.620	0.630	0.630	80,000
2023-08-23	0.640	0.640	0.630	0.630	0.630	224,000
2023-08-22	0.630	0.630	0.630	0.630	0.630	4,000
2023-08-21	0.660	0.660	0.640	0.640	0.640	124,000

← NewerPage 13 of 21 · 1,234 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.