Changmao Biochemical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.680	0.690	0.680	0.690	0.635	84,000
2022-05-31	0.690	0.690	0.690	0.690	0.635	40,000
2022-05-30	0.720	0.720	0.680	0.680	0.626	36,000
2022-05-27	0.690	0.710	0.690	0.710	0.653	48,000
2022-05-26	0.680	0.680	0.680	0.680	0.626	0
2022-05-25	0.660	0.680	0.660	0.680	0.626	252,000
2022-05-24	0.680	0.680	0.680	0.680	0.626	16,000
2022-05-23	0.670	0.680	0.660	0.680	0.626	94,000
2022-05-20	0.680	0.690	0.680	0.690	0.635	40,000
2022-05-19	0.680	0.680	0.680	0.680	0.626	0
2022-05-18	0.670	0.680	0.670	0.680	0.626	12,000
2022-05-17	0.660	0.660	0.650	0.650	0.598	20,000
2022-05-16	0.680	0.680	0.670	0.670	0.617	52,000
2022-05-13	0.680	0.680	0.670	0.670	0.617	4,000
2022-05-12	0.660	0.680	0.660	0.670	0.617	84,000
2022-05-11	0.660	0.680	0.660	0.680	0.626	8,000
2022-05-10	0.680	0.680	0.680	0.680	0.626	0
2022-05-06	0.680	0.680	0.680	0.680	0.626	0
2022-05-05	0.690	0.690	0.690	0.690	0.635	0
2022-05-04	0.690	0.690	0.690	0.690	0.635	0
2022-05-03	0.690	0.690	0.690	0.690	0.635	0
2022-04-29	0.690	0.690	0.690	0.690	0.635	0
2022-04-28	0.690	0.690	0.690	0.690	0.635	0
2022-04-27	0.690	0.690	0.690	0.690	0.635	0
2022-04-26	0.670	0.700	0.670	0.690	0.635	20,000
2022-04-25	0.680	0.680	0.680	0.680	0.626	20,000
2022-04-22	0.710	0.710	0.710	0.710	0.653	4,000
2022-04-21	0.690	0.690	0.690	0.690	0.635	12,000
2022-04-20	0.690	0.710	0.690	0.710	0.653	8,000
2022-04-19	0.710	0.710	0.710	0.710	0.653	48,000
2022-04-14	0.690	0.700	0.690	0.700	0.644	20,000
2022-04-13	0.700	0.700	0.700	0.700	0.644	220,000
2022-04-12	0.700	0.700	0.700	0.700	0.644	0
2022-04-11	0.710	0.710	0.710	0.710	0.653	0
2022-04-08	0.710	0.710	0.710	0.710	0.653	60,000
2022-04-07	0.710	0.710	0.710	0.710	0.653	0
2022-04-06	0.710	0.710	0.710	0.710	0.653	108,000
2022-04-04	0.710	0.710	0.710	0.710	0.653	0
2022-04-01	0.710	0.710	0.710	0.710	0.653	0
2022-03-31	0.720	0.720	0.700	0.710	0.653	56,000
2022-03-30	0.720	0.720	0.720	0.720	0.663	40,000
2022-03-29	0.720	0.720	0.720	0.720	0.663	0
2022-03-28	0.710	0.720	0.710	0.720	0.663	160,000
2022-03-25	0.680	0.710	0.680	0.710	0.653	80,000
2022-03-24	0.660	0.700	0.660	0.680	0.626	252,000
2022-03-23	0.690	0.700	0.690	0.700	0.644	40,000
2022-03-22	0.660	0.670	0.660	0.670	0.617	8,000
2022-03-21	0.660	0.660	0.660	0.660	0.607	0
2022-03-18	0.650	0.660	0.640	0.660	0.607	36,000
2022-03-17	0.650	0.650	0.650	0.650	0.598	280,000
2022-03-16	0.650	0.650	0.650	0.650	0.598	60,000
2022-03-15	0.630	0.660	0.610	0.620	0.571	452,000
2022-03-14	0.640	0.640	0.640	0.640	0.589	32,000
2022-03-11	0.640	0.670	0.630	0.670	0.617	192,000
2022-03-10	0.650	0.670	0.640	0.670	0.617	40,000
2022-03-09	0.650	0.670	0.640	0.670	0.617	76,000
2022-03-08	0.660	0.660	0.660	0.660	0.607	60,000
2022-03-07	0.670	0.680	0.670	0.680	0.626	120,000
2022-03-04	0.660	0.670	0.660	0.670	0.617	28,000
2022-03-03	0.680	0.680	0.680	0.680	0.626	8,000

← NewerPage 19 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.