Changmao Biochemical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.670	0.710	0.650	0.650	0.598	28,000
2022-11-21	0.700	0.700	0.700	0.700	0.644	8,000
2022-11-18	0.710	0.710	0.660	0.700	0.644	120,000
2022-11-17	0.660	0.730	0.660	0.690	0.635	1,836,000
2022-11-16	0.620	0.660	0.620	0.660	0.607	8,000
2022-11-15	0.630	0.630	0.610	0.620	0.571	48,000
2022-11-14	0.620	0.620	0.620	0.620	0.571	204,000
2022-11-11	0.610	0.620	0.580	0.620	0.571	124,000
2022-11-10	0.600	0.600	0.600	0.600	0.552	0
2022-11-09	0.600	0.600	0.600	0.600	0.552	0
2022-11-08	0.600	0.600	0.600	0.600	0.552	0
2022-11-07	0.600	0.600	0.600	0.600	0.552	4,000
2022-11-04	0.590	0.600	0.560	0.590	0.543	268,000
2022-11-03	0.580	0.590	0.580	0.580	0.534	164,000
2022-11-02	0.580	0.580	0.580	0.580	0.534	148,000
2022-11-01	0.550	0.590	0.550	0.560	0.515	204,000
2022-10-31	0.560	0.560	0.530	0.530	0.488	500,000
2022-10-28	0.590	0.590	0.550	0.550	0.506	520,000
2022-10-27	0.570	0.590	0.570	0.590	0.543	220,000
2022-10-26	0.580	0.600	0.550	0.580	0.534	224,000
2022-10-25	0.570	0.570	0.550	0.560	0.515	332,000
2022-10-24	0.560	0.580	0.530	0.550	0.506	636,000
2022-10-21	0.600	0.600	0.590	0.590	0.543	24,000
2022-10-20	0.540	0.610	0.540	0.610	0.561	24,000
2022-10-19	0.570	0.570	0.550	0.560	0.515	140,000
2022-10-18	0.560	0.570	0.540	0.570	0.525	196,000
2022-10-17	0.540	0.590	0.520	0.550	0.506	332,000
2022-10-14	0.550	0.570	0.550	0.570	0.525	72,000
2022-10-13	0.520	0.530	0.500	0.530	0.488	460,000
2022-10-12	0.520	0.540	0.500	0.540	0.497	1,032,000
2022-10-11	0.550	0.590	0.520	0.550	0.506	964,000
2022-10-10	0.580	0.610	0.540	0.560	0.515	1,076,000
2022-10-07	0.630	0.630	0.580	0.610	0.561	1,112,000
2022-10-06	0.640	0.660	0.620	0.660	0.607	124,000
2022-10-05	0.670	0.670	0.670	0.670	0.617	44,000
2022-10-03	0.660	0.660	0.660	0.660	0.607	0
2022-09-30	0.670	0.670	0.630	0.660	0.607	176,000
2022-09-29	0.690	0.690	0.640	0.650	0.598	1,024,000
2022-09-28	0.700	0.720	0.690	0.720	0.663	44,000
2022-09-27	0.710	0.720	0.700	0.720	0.663	128,000
2022-09-26	0.720	0.720	0.720	0.720	0.663	0
2022-09-23	0.720	0.720	0.720	0.720	0.663	4,000
2022-09-22	0.750	0.750	0.720	0.730	0.672	136,000
2022-09-21	0.750	0.750	0.750	0.750	0.690	12,000
2022-09-20	0.730	0.750	0.730	0.750	0.690	8,000
2022-09-19	0.730	0.740	0.720	0.730	0.672	260,000
2022-09-16	0.760	0.760	0.740	0.740	0.681	144,000
2022-09-15	0.780	0.780	0.770	0.770	0.709	228,000
2022-09-14	0.740	0.780	0.740	0.780	0.718	692,000
2022-09-13	0.750	0.750	0.740	0.740	0.681	20,000
2022-09-09	0.750	0.760	0.750	0.750	0.690	148,000
2022-09-08	0.750	0.750	0.740	0.740	0.681	24,000
2022-09-07	0.740	0.740	0.740	0.740	0.681	84,000
2022-09-06	0.740	0.740	0.730	0.740	0.681	28,000
2022-09-05	0.730	0.730	0.730	0.730	0.672	32,000
2022-09-02	0.740	0.750	0.740	0.750	0.690	160,000
2022-09-01	0.740	0.740	0.720	0.740	0.681	124,000
2022-08-31	0.740	0.750	0.740	0.750	0.690	68,000
2022-08-30	0.710	0.740	0.700	0.720	0.663	124,000
2022-08-29	0.720	0.740	0.720	0.730	0.672	208,000

← NewerPage 17 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.