Changmao Biochemical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.405	0.405	0.405	0.405	0.405	16,000
2025-02-07	0.410	0.410	0.410	0.410	0.410	0
2025-02-06	0.410	0.410	0.410	0.410	0.410	108,000
2025-02-05	0.410	0.410	0.410	0.410	0.410	0
2025-02-04	0.410	0.410	0.410	0.410	0.410	0
2025-02-03	0.410	0.410	0.410	0.410	0.410	0
2025-01-28	0.410	0.410	0.410	0.410	0.410	32,000
2025-01-27	0.405	0.405	0.395	0.395	0.395	200,000
2025-01-24	0.405	0.405	0.405	0.405	0.405	0
2025-01-23	0.390	0.390	0.390	0.390	0.390	0
2025-01-22	0.390	0.390	0.390	0.390	0.390	0
2025-01-21	0.400	0.400	0.390	0.390	0.390	104,000
2025-01-20	0.405	0.405	0.405	0.405	0.405	0
2025-01-17	0.405	0.405	0.405	0.405	0.405	0
2025-01-16	0.405	0.405	0.405	0.405	0.405	0
2025-01-15	0.405	0.405	0.405	0.405	0.405	0
2025-01-14	0.405	0.405	0.405	0.405	0.405	0
2025-01-13	0.405	0.405	0.405	0.405	0.405	0
2025-01-10	0.405	0.405	0.405	0.405	0.405	0
2025-01-09	0.390	0.405	0.385	0.405	0.405	620,000
2025-01-08	0.390	0.390	0.390	0.390	0.390	0
2025-01-07	0.390	0.390	0.390	0.390	0.390	132,000
2025-01-06	0.390	0.390	0.390	0.390	0.390	96,000
2025-01-03	0.400	0.400	0.400	0.400	0.400	48,000
2025-01-02	0.400	0.400	0.400	0.400	0.400	0
2024-12-31	0.400	0.400	0.400	0.400	0.400	0
2024-12-30	0.400	0.400	0.400	0.400	0.400	0
2024-12-27	0.400	0.400	0.400	0.400	0.400	108,000
2024-12-24	0.405	0.405	0.405	0.405	0.405	0
2024-12-23	0.405	0.405	0.405	0.405	0.405	0
2024-12-20	0.405	0.405	0.400	0.400	0.400	32,000
2024-12-19	0.405	0.405	0.400	0.405	0.405	16,000
2024-12-18	0.415	0.415	0.405	0.410	0.410	228,000
2024-12-17	0.420	0.420	0.415	0.415	0.415	108,000
2024-12-16	0.440	0.440	0.440	0.440	0.440	0
2024-12-13	0.440	0.440	0.440	0.440	0.440	0
2024-12-12	0.440	0.440	0.440	0.440	0.440	0
2024-12-11	0.440	0.440	0.440	0.440	0.440	0
2024-12-10	0.440	0.440	0.440	0.440	0.440	0
2024-12-09	0.440	0.440	0.440	0.440	0.440	0
2024-12-06	0.435	0.440	0.425	0.440	0.440	64,000
2024-12-05	0.420	0.420	0.420	0.420	0.420	4,000
2024-12-04	0.440	0.440	0.440	0.440	0.440	0
2024-12-03	0.440	0.440	0.440	0.440	0.440	0
2024-12-02	0.440	0.440	0.440	0.440	0.440	0
2024-11-29	0.440	0.440	0.440	0.440	0.440	0
2024-11-28	0.440	0.440	0.440	0.440	0.440	0
2024-11-27	0.440	0.440	0.440	0.440	0.440	0
2024-11-26	0.440	0.440	0.440	0.440	0.440	0
2024-11-25	0.440	0.440	0.440	0.440	0.440	0
2024-11-22	0.440	0.440	0.440	0.440	0.440	4,000
2024-11-21	0.440	0.440	0.440	0.440	0.440	16,000
2024-11-20	0.460	0.460	0.460	0.460	0.460	0
2024-11-19	0.460	0.460	0.460	0.460	0.460	0
2024-11-18	0.460	0.460	0.460	0.460	0.460	0
2024-11-15	0.460	0.460	0.460	0.460	0.460	0
2024-11-14	0.460	0.460	0.460	0.460	0.460	0
2024-11-13	0.460	0.460	0.460	0.460	0.460	0
2024-11-12	0.460	0.460	0.460	0.460	0.460	152,000
2024-11-11	0.450	0.450	0.450	0.450	0.450	0

← NewerPage 8 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.