Changmao Biochemical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.450	0.450	0.450	0.450	0.450	0
2024-11-07	0.470	0.470	0.445	0.450	0.450	344,000
2024-11-06	0.445	0.465	0.445	0.465	0.465	216,000
2024-11-05	0.440	0.445	0.425	0.445	0.445	344,000
2024-11-04	0.455	0.455	0.455	0.455	0.455	96,000
2024-11-01	0.440	0.440	0.440	0.440	0.440	0
2024-10-31	0.440	0.440	0.440	0.440	0.440	0
2024-10-30	0.440	0.440	0.440	0.440	0.440	224,000
2024-10-29	0.445	0.445	0.445	0.445	0.445	0
2024-10-28	0.445	0.445	0.445	0.445	0.445	0
2024-10-25	0.420	0.445	0.420	0.445	0.445	32,000
2024-10-24	0.435	0.435	0.420	0.420	0.420	56,000
2024-10-23	0.435	0.435	0.435	0.435	0.435	0
2024-10-22	0.435	0.435	0.435	0.435	0.435	0
2024-10-21	0.430	0.430	0.430	0.430	0.430	0
2024-10-18	0.430	0.430	0.430	0.430	0.430	0
2024-10-17	0.430	0.430	0.430	0.430	0.430	48,000
2024-10-16	0.435	0.435	0.435	0.435	0.435	0
2024-10-15	0.430	0.440	0.430	0.435	0.435	28,000
2024-10-14	0.420	0.425	0.420	0.425	0.425	56,000
2024-10-10	0.440	0.445	0.430	0.445	0.445	280,000
2024-10-09	0.450	0.450	0.435	0.435	0.435	212,000
2024-10-08	0.470	0.470	0.455	0.460	0.460	304,000
2024-10-07	0.450	0.500	0.445	0.495	0.495	324,000
2024-10-04	0.450	0.450	0.450	0.450	0.450	0
2024-10-03	0.470	0.500	0.450	0.450	0.450	120,000
2024-10-02	0.420	0.465	0.415	0.465	0.465	1,232,000
2024-09-30	0.450	0.455	0.435	0.435	0.435	344,000
2024-09-27	0.450	0.450	0.450	0.450	0.450	0
2024-09-26	0.450	0.450	0.450	0.450	0.450	300,000
2024-09-25	0.450	0.450	0.450	0.450	0.450	172,000
2024-09-24	0.460	0.460	0.460	0.460	0.460	0
2024-09-23	0.460	0.460	0.460	0.460	0.460	204,000
2024-09-20	0.455	0.470	0.455	0.470	0.470	52,000
2024-09-19	0.460	0.460	0.440	0.460	0.460	48,000
2024-09-17	0.460	0.460	0.460	0.460	0.460	0
2024-09-16	0.460	0.460	0.460	0.460	0.460	0
2024-09-13	0.460	0.460	0.460	0.460	0.460	0
2024-09-12	0.460	0.460	0.455	0.460	0.460	520,000
2024-09-11	0.460	0.460	0.460	0.460	0.460	0
2024-09-10	0.435	0.460	0.435	0.460	0.460	352,000
2024-09-09	0.440	0.460	0.435	0.435	0.435	924,000
2024-09-05	0.405	0.445	0.405	0.440	0.440	1,138,000
2024-09-04	0.390	0.405	0.390	0.400	0.400	184,000
2024-09-03	0.395	0.395	0.395	0.395	0.395	200,000
2024-09-02	0.380	0.385	0.380	0.385	0.385	48,000
2024-08-30	0.380	0.385	0.380	0.385	0.385	104,000
2024-08-29	0.385	0.390	0.380	0.380	0.380	244,000
2024-08-28	0.385	0.385	0.385	0.385	0.385	4,000
2024-08-27	0.375	0.385	0.375	0.385	0.385	28,000
2024-08-26	0.375	0.375	0.375	0.375	0.375	0
2024-08-23	0.375	0.375	0.375	0.375	0.375	16,000
2024-08-22	0.390	0.390	0.390	0.390	0.390	172,000
2024-08-21	0.390	0.390	0.390	0.390	0.390	24,000
2024-08-20	0.360	0.395	0.360	0.390	0.390	856,000
2024-08-19	0.380	0.380	0.350	0.355	0.355	272,000
2024-08-16	0.370	0.370	0.370	0.370	0.370	0
2024-08-15	0.370	0.370	0.370	0.370	0.370	152,000
2024-08-14	0.370	0.370	0.370	0.370	0.370	8,000
2024-08-13	0.370	0.370	0.370	0.370	0.370	0

← NewerPage 9 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.