Changmao Biochemical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.295	0.295	0.295	0.295	0.295	64,000
2025-05-09	0.290	0.290	0.290	0.290	0.290	0
2025-05-08	0.295	0.295	0.290	0.290	0.290	228,000
2025-05-07	0.290	0.290	0.280	0.280	0.280	196,000
2025-05-06	0.320	0.320	0.285	0.295	0.295	328,000
2025-05-02	0.300	0.375	0.290	0.305	0.305	5,640,000
2025-04-30	0.290	0.370	0.280	0.300	0.300	3,776,000
2025-04-29	0.290	0.295	0.290	0.295	0.295	48,000
2025-04-28	0.280	0.400	0.270	0.290	0.290	2,136,000
2025-04-25	0.285	0.285	0.285	0.285	0.285	0
2025-04-24	0.310	0.385	0.275	0.285	0.285	324,000
2025-04-23	0.310	0.310	0.310	0.310	0.310	0
2025-04-22	0.310	0.310	0.310	0.310	0.310	0
2025-04-17	0.310	0.310	0.310	0.310	0.310	0
2025-04-16	0.310	0.310	0.310	0.310	0.310	0
2025-04-15	0.310	0.310	0.310	0.310	0.310	0
2025-04-14	0.310	0.310	0.310	0.310	0.310	0
2025-04-11	0.320	0.320	0.320	0.320	0.320	0
2025-04-10	0.320	0.320	0.320	0.320	0.320	0
2025-04-09	0.260	0.320	0.255	0.320	0.320	4,452,000
2025-04-08	0.300	0.300	0.295	0.295	0.295	276,000
2025-04-07	0.280	0.315	0.280	0.310	0.310	1,008,000
2025-04-03	0.330	0.335	0.295	0.305	0.305	1,080,000
2025-04-02	0.375	0.375	0.330	0.345	0.345	576,000
2025-04-01	0.385	0.385	0.380	0.380	0.380	116,000
2025-03-31	0.385	0.385	0.385	0.385	0.385	0
2025-03-28	0.400	0.400	0.390	0.400	0.400	104,000
2025-03-27	0.415	0.415	0.415	0.415	0.415	28,000
2025-03-26	0.400	0.400	0.400	0.400	0.400	0
2025-03-25	0.400	0.400	0.400	0.400	0.400	0
2025-03-24	0.400	0.400	0.400	0.400	0.400	0
2025-03-21	0.400	0.400	0.400	0.400	0.400	56,000
2025-03-20	0.400	0.400	0.400	0.400	0.400	0
2025-03-19	0.400	0.400	0.400	0.400	0.400	0
2025-03-18	0.400	0.400	0.400	0.400	0.400	0
2025-03-17	0.405	0.405	0.400	0.400	0.400	104,000
2025-03-14	0.420	0.420	0.420	0.420	0.420	0
2025-03-13	0.420	0.420	0.420	0.420	0.420	8,000
2025-03-12	0.405	0.405	0.405	0.405	0.405	0
2025-03-11	0.400	0.400	0.400	0.400	0.400	0
2025-03-10	0.400	0.400	0.400	0.400	0.400	0
2025-03-07	0.400	0.400	0.400	0.400	0.400	0
2025-03-06	0.400	0.400	0.390	0.400	0.400	276,000
2025-03-05	0.400	0.400	0.400	0.400	0.400	136,000
2025-03-04	0.400	0.400	0.400	0.400	0.400	0
2025-03-03	0.400	0.400	0.400	0.400	0.400	224,000
2025-02-28	0.410	0.410	0.410	0.410	0.410	0
2025-02-27	0.410	0.410	0.410	0.410	0.410	0
2025-02-26	0.410	0.410	0.410	0.410	0.410	40,000
2025-02-25	0.420	0.420	0.420	0.420	0.420	0
2025-02-24	0.420	0.420	0.420	0.420	0.420	0
2025-02-21	0.420	0.420	0.420	0.420	0.420	0
2025-02-20	0.390	0.420	0.390	0.420	0.420	136,000
2025-02-19	0.400	0.400	0.395	0.395	0.395	8,000
2025-02-18	0.400	0.400	0.400	0.400	0.400	0
2025-02-17	0.400	0.400	0.390	0.400	0.400	200,000
2025-02-14	0.425	0.425	0.425	0.425	0.425	0
2025-02-13	0.425	0.425	0.425	0.425	0.425	0
2025-02-12	0.405	0.405	0.405	0.405	0.405	12,000
2025-02-11	0.405	0.405	0.405	0.405	0.405	0

← NewerPage 7 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.