Changmao Biochemical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.770	0.770	0.770	0.770	0.709	0
2023-02-21	0.770	0.770	0.760	0.770	0.709	68,000
2023-02-20	0.760	0.770	0.760	0.770	0.709	4,000
2023-02-17	0.770	0.770	0.770	0.770	0.709	0
2023-02-16	0.770	0.780	0.770	0.770	0.709	124,000
2023-02-15	0.780	0.780	0.780	0.780	0.718	4,000
2023-02-14	0.800	0.800	0.800	0.800	0.736	0
2023-02-13	0.780	0.800	0.770	0.800	0.736	216,000
2023-02-10	0.800	0.800	0.800	0.800	0.736	0
2023-02-09	0.800	0.800	0.800	0.800	0.736	20,000
2023-02-08	0.800	0.800	0.800	0.800	0.736	0
2023-02-07	0.800	0.800	0.800	0.800	0.736	0
2023-02-06	0.800	0.800	0.800	0.800	0.736	0
2023-02-03	0.800	0.810	0.800	0.810	0.746	8,000
2023-02-02	0.800	0.800	0.780	0.800	0.736	20,000
2023-02-01	0.780	0.800	0.770	0.800	0.736	196,000
2023-01-31	0.800	0.800	0.800	0.800	0.736	0
2023-01-30	0.800	0.800	0.800	0.800	0.736	36,000
2023-01-27	0.800	0.800	0.790	0.800	0.736	40,000
2023-01-26	0.790	0.820	0.790	0.810	0.746	1,440,000
2023-01-20	0.760	0.770	0.760	0.770	0.709	92,000
2023-01-19	0.790	0.790	0.750	0.750	0.690	144,000
2023-01-18	0.730	0.800	0.730	0.770	0.709	868,000
2023-01-17	0.740	0.740	0.740	0.740	0.681	0
2023-01-16	0.730	0.740	0.730	0.740	0.681	184,000
2023-01-13	0.710	0.730	0.710	0.730	0.672	20,000
2023-01-12	0.750	0.750	0.680	0.720	0.663	164,000
2023-01-11	0.750	0.750	0.750	0.750	0.690	40,000
2023-01-10	0.750	0.750	0.750	0.750	0.690	0
2023-01-09	0.750	0.750	0.750	0.750	0.690	0
2023-01-06	0.750	0.750	0.750	0.750	0.690	0
2023-01-05	0.750	0.750	0.750	0.750	0.690	0
2023-01-04	0.750	0.750	0.750	0.750	0.690	244,000
2023-01-03	0.730	0.730	0.730	0.730	0.672	60,000
2022-12-30	0.700	0.700	0.700	0.700	0.644	0
2022-12-29	0.700	0.700	0.700	0.700	0.644	24,000
2022-12-28	0.680	0.750	0.680	0.710	0.653	680,000
2022-12-23	0.700	0.700	0.700	0.700	0.644	0
2022-12-22	0.700	0.700	0.700	0.700	0.644	0
2022-12-21	0.700	0.700	0.700	0.700	0.644	0
2022-12-20	0.690	0.700	0.680	0.700	0.644	28,000
2022-12-19	0.690	0.700	0.690	0.700	0.644	76,000
2022-12-16	0.690	0.690	0.670	0.690	0.635	52,000
2022-12-15	0.690	0.690	0.670	0.690	0.635	20,000
2022-12-14	0.690	0.700	0.680	0.690	0.635	136,000
2022-12-13	0.690	0.690	0.690	0.690	0.635	44,000
2022-12-12	0.690	0.720	0.680	0.690	0.635	160,000
2022-12-09	0.700	0.700	0.700	0.700	0.644	0
2022-12-08	0.680	0.700	0.680	0.700	0.644	68,000
2022-12-07	0.710	0.710	0.670	0.700	0.644	176,000
2022-12-06	0.680	0.690	0.680	0.690	0.635	24,000
2022-12-05	0.690	0.710	0.690	0.710	0.653	96,000
2022-12-02	0.700	0.700	0.700	0.700	0.644	0
2022-12-01	0.710	0.710	0.670	0.700	0.644	88,000
2022-11-30	0.700	0.700	0.700	0.700	0.644	0
2022-11-29	0.700	0.700	0.700	0.700	0.644	0
2022-11-28	0.700	0.700	0.700	0.700	0.644	0
2022-11-25	0.680	0.700	0.680	0.700	0.644	56,000
2022-11-24	0.690	0.690	0.690	0.690	0.635	0
2022-11-23	0.690	0.690	0.690	0.690	0.635	12,000

← NewerPage 16 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.