Changmao Biochemical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.650	0.680	0.640	0.650	0.598	216,000
2022-03-01	0.650	0.680	0.650	0.680	0.626	4,000
2022-02-28	0.680	0.680	0.680	0.680	0.626	28,000
2022-02-25	0.670	0.690	0.670	0.690	0.635	24,000
2022-02-24	0.690	0.690	0.670	0.670	0.617	112,000
2022-02-23	0.700	0.700	0.700	0.700	0.644	0
2022-02-22	0.680	0.700	0.680	0.700	0.644	136,000
2022-02-21	0.700	0.700	0.700	0.700	0.644	84,000
2022-02-18	0.690	0.700	0.690	0.700	0.644	212,000
2022-02-17	0.700	0.700	0.700	0.700	0.644	120,000
2022-02-16	0.700	0.700	0.700	0.700	0.644	0
2022-02-15	0.700	0.700	0.700	0.700	0.644	0
2022-02-14	0.700	0.700	0.700	0.700	0.644	0
2022-02-11	0.690	0.700	0.690	0.700	0.644	12,000
2022-02-10	0.720	0.720	0.690	0.710	0.653	136,000
2022-02-09	0.720	0.720	0.720	0.720	0.663	40,000
2022-02-08	0.720	0.720	0.720	0.720	0.663	156,000
2022-02-07	0.680	0.730	0.680	0.720	0.663	84,000
2022-02-04	0.680	0.680	0.680	0.680	0.626	16,000
2022-01-31	0.700	0.700	0.700	0.700	0.644	0
2022-01-28	0.680	0.700	0.670	0.700	0.644	88,000
2022-01-27	0.680	0.690	0.660	0.680	0.626	156,000
2022-01-26	0.680	0.680	0.680	0.680	0.626	216,000
2022-01-25	0.690	0.700	0.680	0.680	0.626	104,000
2022-01-24	0.710	0.710	0.710	0.710	0.653	0
2022-01-21	0.700	0.710	0.700	0.710	0.653	28,000
2022-01-20	0.710	0.710	0.710	0.710	0.653	0
2022-01-19	0.710	0.710	0.710	0.710	0.653	0
2022-01-18	0.710	0.710	0.710	0.710	0.653	96,000
2022-01-17	0.680	0.710	0.680	0.710	0.653	76,000
2022-01-14	0.700	0.700	0.700	0.700	0.644	8,000
2022-01-13	0.700	0.700	0.700	0.700	0.644	0
2022-01-12	0.680	0.700	0.680	0.700	0.644	44,000
2022-01-11	0.670	0.680	0.670	0.670	0.617	76,000
2022-01-10	0.680	0.680	0.680	0.680	0.626	32,000
2022-01-07	0.670	0.680	0.670	0.680	0.626	120,000
2022-01-06	0.690	0.690	0.690	0.690	0.635	0
2022-01-05	0.690	0.690	0.690	0.690	0.635	92,000
2022-01-04	0.690	0.690	0.690	0.690	0.635	40,000
2022-01-03	0.690	0.700	0.670	0.670	0.617	56,000
2021-12-31	0.680	0.680	0.680	0.680	0.626	12,000
2021-12-30	0.660	0.670	0.660	0.670	0.617	24,000
2021-12-29	0.660	0.700	0.650	0.670	0.617	444,000
2021-12-28	0.670	0.670	0.670	0.670	0.617	120,000
2021-12-24	0.650	0.670	0.650	0.670	0.617	28,000
2021-12-23	0.650	0.670	0.650	0.670	0.617	296,000
2021-12-22	0.670	0.670	0.670	0.670	0.617	0
2021-12-21	0.670	0.670	0.670	0.670	0.617	0
2021-12-20	0.650	0.670	0.650	0.670	0.617	88,000
2021-12-17	0.680	0.680	0.680	0.680	0.626	0
2021-12-16	0.650	0.680	0.650	0.680	0.626	68,000
2021-12-15	0.660	0.660	0.660	0.660	0.607	4,000
2021-12-14	0.670	0.670	0.670	0.670	0.617	4,000
2021-12-13	0.670	0.670	0.670	0.670	0.617	0
2021-12-10	0.670	0.670	0.670	0.670	0.617	0
2021-12-09	0.670	0.670	0.670	0.670	0.617	12,000
2021-12-08	0.670	0.670	0.670	0.670	0.617	0
2021-12-07	0.670	0.670	0.670	0.670	0.617	16,000
2021-12-06	0.700	0.700	0.700	0.700	0.644	4,000
2021-12-03	0.700	0.700	0.700	0.700	0.644	0

← NewerPage 20 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.