Changmao Biochemical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.040	1.040	1.040	1.040	1.040	0
2023-05-22	1.020	1.040	1.000	1.040	1.040	152,000
2023-05-19	1.120	1.120	1.080	1.090	1.003	136,000
2023-05-18	1.130	1.150	1.090	1.100	1.012	860,000
2023-05-17	1.090	1.140	1.090	1.110	1.022	836,000
2023-05-16	1.010	1.090	1.010	1.080	0.994	1,228,000
2023-05-15	1.030	1.030	1.030	1.030	0.948	108,000
2023-05-12	1.020	1.030	1.010	1.030	0.948	304,000
2023-05-11	1.030	1.030	1.010	1.020	0.939	208,000
2023-05-10	1.080	1.080	1.030	1.060	0.976	260,000
2023-05-09	1.060	1.100	1.060	1.080	0.994	68,000
2023-05-08	1.100	1.100	1.080	1.100	1.012	132,000
2023-05-05	1.120	1.120	1.120	1.120	1.031	0
2023-05-04	1.100	1.120	1.030	1.120	1.031	372,000
2023-05-03	1.110	1.130	1.090	1.120	1.031	148,000
2023-05-02	1.110	1.120	1.110	1.110	1.022	88,000
2023-04-28	1.100	1.100	1.100	1.100	1.012	108,000
2023-04-27	1.120	1.120	1.080	1.100	1.012	212,000
2023-04-26	1.090	1.140	1.090	1.120	1.031	1,660,000
2023-04-25	1.080	1.110	1.070	1.070	0.985	112,000
2023-04-24	1.050	1.140	1.050	1.090	1.003	1,524,000
2023-04-21	1.020	1.020	1.020	1.020	0.939	72,000
2023-04-20	1.040	1.040	1.020	1.020	0.939	992,000
2023-04-19	1.030	1.040	1.030	1.040	0.957	176,000
2023-04-18	1.020	1.040	1.010	1.030	0.948	112,000
2023-04-17	1.000	1.020	1.000	1.020	0.939	260,000
2023-04-14	0.990	1.000	0.990	1.000	0.920	148,000
2023-04-13	0.950	0.990	0.950	0.990	0.911	892,000
2023-04-12	0.970	0.990	0.950	0.990	0.911	752,000
2023-04-11	1.000	1.000	0.970	0.990	0.911	476,000
2023-04-06	1.000	1.000	0.980	1.000	0.920	144,000
2023-04-04	1.010	1.020	1.010	1.020	0.939	28,000
2023-04-03	1.050	1.050	1.010	1.010	0.930	312,000
2023-03-31	0.990	1.040	0.980	1.020	0.939	1,456,000
2023-03-30	0.970	0.990	0.950	0.960	0.884	296,000
2023-03-29	0.930	0.970	0.930	0.950	0.874	928,000
2023-03-28	0.900	0.910	0.890	0.910	0.838	28,000
2023-03-27	0.930	0.930	0.900	0.900	0.828	32,000
2023-03-24	0.910	0.910	0.910	0.910	0.838	0
2023-03-23	0.920	0.940	0.890	0.930	0.856	164,000
2023-03-22	0.910	0.920	0.910	0.920	0.847	152,000
2023-03-21	0.910	0.910	0.910	0.910	0.838	0
2023-03-20	0.950	0.950	0.910	0.910	0.838	396,000
2023-03-17	0.900	0.940	0.900	0.940	0.865	1,300,000
2023-03-16	0.910	0.990	0.850	0.900	0.828	2,040,000
2023-03-15	0.780	0.800	0.780	0.800	0.736	416,000
2023-03-14	0.750	0.780	0.750	0.780	0.718	92,000
2023-03-13	0.770	0.770	0.760	0.760	0.700	28,000
2023-03-10	0.770	0.770	0.760	0.760	0.700	152,000
2023-03-09	0.770	0.790	0.770	0.790	0.727	12,000
2023-03-08	0.790	0.790	0.790	0.790	0.727	4,000
2023-03-07	0.770	0.790	0.770	0.790	0.727	12,000
2023-03-06	0.790	0.790	0.790	0.790	0.727	0
2023-03-03	0.770	0.790	0.770	0.790	0.727	16,000
2023-03-02	0.790	0.790	0.790	0.790	0.727	176,000
2023-03-01	0.780	0.810	0.770	0.780	0.718	448,000
2023-02-28	0.760	0.780	0.760	0.780	0.718	168,000
2023-02-27	0.760	0.760	0.760	0.760	0.700	92,000
2023-02-24	0.770	0.770	0.770	0.770	0.709	0
2023-02-23	0.770	0.770	0.770	0.770	0.709	32,000

← NewerPage 15 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.