Changmao Biochemical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.730	0.730	0.720	0.720	0.663	136,000
2022-08-25	0.700	0.720	0.690	0.720	0.663	144,000
2022-08-24	0.700	0.700	0.700	0.700	0.644	76,000
2022-08-23	0.710	0.740	0.700	0.700	0.644	12,000
2022-08-22	0.750	0.750	0.690	0.720	0.663	512,000
2022-08-19	0.750	0.760	0.750	0.750	0.690	112,000
2022-08-18	0.730	0.750	0.720	0.750	0.690	120,000
2022-08-17	0.730	0.760	0.730	0.730	0.672	216,000
2022-08-16	0.750	0.750	0.750	0.750	0.690	0
2022-08-15	0.730	0.760	0.730	0.760	0.700	224,000
2022-08-12	0.760	0.760	0.760	0.760	0.700	60,000
2022-08-11	0.730	0.750	0.720	0.750	0.690	160,000
2022-08-10	0.760	0.760	0.730	0.740	0.681	104,000
2022-08-09	0.770	0.770	0.770	0.770	0.709	28,000
2022-08-08	0.750	0.750	0.720	0.740	0.681	728,000
2022-08-05	0.680	0.680	0.680	0.680	0.626	0
2022-08-04	0.680	0.680	0.680	0.680	0.626	8,000
2022-08-03	0.660	0.660	0.660	0.660	0.607	0
2022-08-02	0.660	0.660	0.660	0.660	0.607	0
2022-08-01	0.660	0.660	0.660	0.660	0.607	16,000
2022-07-29	0.670	0.670	0.660	0.670	0.617	180,000
2022-07-28	0.680	0.700	0.670	0.680	0.626	396,000
2022-07-27	0.690	0.710	0.690	0.710	0.653	68,000
2022-07-26	0.720	0.720	0.720	0.720	0.663	0
2022-07-25	0.700	0.720	0.700	0.720	0.663	36,000
2022-07-22	0.720	0.720	0.720	0.720	0.663	0
2022-07-21	0.720	0.720	0.720	0.720	0.663	0
2022-07-20	0.720	0.720	0.710	0.720	0.663	124,000
2022-07-19	0.720	0.720	0.720	0.720	0.663	204,000
2022-07-18	0.700	0.720	0.700	0.720	0.663	260,000
2022-07-15	0.700	0.700	0.700	0.700	0.644	0
2022-07-14	0.700	0.700	0.700	0.700	0.644	200,000
2022-07-13	0.700	0.710	0.700	0.700	0.644	104,000
2022-07-12	0.700	0.700	0.700	0.700	0.644	112,000
2022-07-11	0.700	0.700	0.700	0.700	0.644	60,000
2022-07-08	0.720	0.720	0.720	0.720	0.663	0
2022-07-07	0.720	0.720	0.720	0.720	0.663	60,000
2022-07-06	0.690	0.720	0.690	0.720	0.663	84,000
2022-07-05	0.690	0.690	0.690	0.690	0.635	52,000
2022-07-04	0.690	0.690	0.690	0.690	0.635	316,000
2022-06-30	0.690	0.690	0.690	0.690	0.635	24,000
2022-06-29	0.660	0.690	0.660	0.690	0.635	108,000
2022-06-28	0.680	0.680	0.680	0.680	0.626	224,000
2022-06-27	0.680	0.680	0.670	0.670	0.617	48,000
2022-06-24	0.660	0.670	0.660	0.670	0.617	1,592,000
2022-06-23	0.680	0.680	0.680	0.680	0.626	4,000
2022-06-22	0.670	0.670	0.670	0.670	0.617	0
2022-06-21	0.670	0.670	0.670	0.670	0.617	12,000
2022-06-20	0.680	0.680	0.680	0.680	0.626	8,000
2022-06-17	0.660	0.660	0.660	0.660	0.607	0
2022-06-16	0.660	0.660	0.660	0.660	0.607	0
2022-06-15	0.660	0.660	0.660	0.660	0.607	0
2022-06-14	0.660	0.670	0.660	0.660	0.607	148,000
2022-06-13	0.690	0.690	0.690	0.690	0.635	0
2022-06-10	0.690	0.690	0.690	0.690	0.635	40,000
2022-06-09	0.690	0.690	0.690	0.690	0.635	0
2022-06-08	0.680	0.690	0.680	0.690	0.635	120,000
2022-06-07	0.670	0.680	0.660	0.680	0.626	516,000
2022-06-06	0.690	0.690	0.690	0.690	0.635	0
2022-06-02	0.690	0.690	0.690	0.690	0.635	0

← NewerPage 18 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.