Changmao Biochemical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.670	0.670	0.670	0.670	0.670	0
2023-08-17	0.660	0.670	0.640	0.670	0.670	256,000
2023-08-16	0.660	0.660	0.660	0.660	0.660	20,000
2023-08-15	0.660	0.660	0.660	0.660	0.660	56,000
2023-08-14	0.670	0.670	0.660	0.660	0.660	168,000
2023-08-11	0.680	0.680	0.670	0.680	0.680	56,000
2023-08-10	0.680	0.680	0.680	0.680	0.680	264,000
2023-08-09	0.690	0.690	0.680	0.680	0.680	68,000
2023-08-08	0.700	0.710	0.700	0.710	0.710	84,000
2023-08-07	0.720	0.720	0.710	0.710	0.710	52,000
2023-08-04	0.720	0.720	0.720	0.720	0.720	52,000
2023-08-03	0.730	0.730	0.710	0.720	0.720	288,000
2023-08-02	0.830	0.830	0.700	0.710	0.710	2,256,000
2023-08-01	0.880	0.880	0.880	0.880	0.880	0
2023-07-31	0.880	0.900	0.880	0.880	0.880	328,000
2023-07-28	0.860	0.880	0.860	0.870	0.870	176,000
2023-07-27	0.850	0.860	0.840	0.850	0.850	48,000
2023-07-26	0.860	0.860	0.860	0.860	0.860	72,000
2023-07-25	0.870	0.880	0.840	0.860	0.860	272,000
2023-07-24	0.870	0.870	0.850	0.850	0.850	28,000
2023-07-21	0.870	0.870	0.850	0.870	0.870	116,000
2023-07-20	0.860	0.870	0.860	0.870	0.870	76,000
2023-07-19	0.870	0.880	0.850	0.860	0.860	40,000
2023-07-18	0.880	0.880	0.850	0.870	0.870	276,000
2023-07-14	0.910	0.910	0.880	0.890	0.890	64,000
2023-07-13	0.900	0.910	0.900	0.910	0.910	164,000
2023-07-12	0.900	0.900	0.870	0.900	0.900	12,000
2023-07-11	0.900	0.900	0.870	0.900	0.900	40,000
2023-07-10	0.900	0.900	0.900	0.900	0.900	0
2023-07-07	0.870	0.900	0.870	0.900	0.900	76,000
2023-07-06	0.900	0.900	0.900	0.900	0.900	0
2023-07-05	0.900	0.900	0.900	0.900	0.900	160,000
2023-07-04	0.870	0.900	0.860	0.900	0.900	116,000
2023-07-03	0.850	0.860	0.850	0.860	0.860	8,000
2023-06-30	0.850	0.850	0.850	0.850	0.850	68,000
2023-06-29	0.860	0.890	0.850	0.890	0.890	152,000
2023-06-28	0.870	0.880	0.860	0.880	0.880	272,000
2023-06-27	0.910	0.920	0.880	0.900	0.900	1,136,000
2023-06-26	0.930	0.930	0.920	0.920	0.920	220,000
2023-06-23	0.940	0.940	0.920	0.920	0.920	224,000
2023-06-21	0.950	0.950	0.940	0.940	0.940	88,000
2023-06-20	0.970	0.970	0.970	0.970	0.970	0
2023-06-19	0.940	0.980	0.940	0.970	0.970	560,000
2023-06-16	0.950	0.970	0.950	0.950	0.950	100,000
2023-06-15	0.960	0.960	0.950	0.950	0.950	68,000
2023-06-14	0.980	1.000	0.980	0.990	0.990	52,000
2023-06-13	0.950	0.950	0.950	0.950	0.950	0
2023-06-12	0.950	0.950	0.950	0.950	0.950	84,000
2023-06-09	0.960	0.960	0.960	0.960	0.960	44,000
2023-06-08	0.950	0.960	0.950	0.960	0.960	104,000
2023-06-07	0.960	0.960	0.960	0.960	0.960	0
2023-06-06	0.960	0.960	0.960	0.960	0.960	0
2023-06-05	0.940	0.970	0.930	0.960	0.960	252,000
2023-06-02	0.960	0.990	0.920	0.960	0.960	260,000
2023-06-01	0.920	0.950	0.920	0.950	0.950	288,000
2023-05-31	0.930	0.940	0.920	0.940	0.940	256,000
2023-05-30	0.990	0.990	0.930	0.980	0.980	160,000
2023-05-29	0.980	0.980	0.950	0.980	0.980	244,000
2023-05-25	1.010	1.010	0.980	1.010	1.010	176,000
2023-05-24	1.040	1.040	1.040	1.040	1.040	4,000

← NewerPage 14 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.