China CBM Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | 0 |
| 2024-05-13 | 0.650 | 0.650 | 0.640 | 0.640 | 0.640 | 10,000 |
| 2024-05-10 | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0 |
| 2024-05-09 | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0 |
| 2024-05-08 | 0.360 | 0.445 | 0.330 | 0.445 | 0.445 | 62,375 |
| 2024-05-07 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 0 |
| 2024-05-06 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 0 |
| 2024-05-03 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 0 |
| 2024-05-02 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 0 |
| 2024-04-30 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 0 |
| 2024-04-29 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-04-26 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-04-25 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-04-24 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-04-23 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-04-22 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-04-19 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-04-18 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-04-17 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-04-16 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 10,000 |
| 2024-04-15 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0 |
| 2024-04-12 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0 |
| 2024-04-11 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0 |
| 2024-04-10 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0 |
| 2024-04-09 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0 |
| 2024-04-08 | 0.370 | 0.375 | 0.370 | 0.375 | 0.375 | 70,000 |
| 2024-04-05 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 10,000 |
| 2024-04-03 | 0.360 | 0.410 | 0.350 | 0.405 | 0.405 | 110,000 |
| 2024-04-02 | 0.435 | 0.435 | 0.370 | 0.370 | 0.370 | 50,000 |
| 2024-03-28 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | 0 |
| 2024-03-27 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | 0 |
| 2024-03-26 | 0.620 | 0.620 | 0.500 | 0.520 | 0.520 | 160,000 |
| 2024-03-25 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2024-03-22 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2024-03-21 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2024-03-20 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2024-03-19 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2024-03-18 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2024-03-15 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2024-03-14 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2024-03-13 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2024-03-12 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2024-03-11 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2024-03-08 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2024-03-07 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2024-03-06 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2024-03-05 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2024-03-04 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2024-03-01 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2024-02-29 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2024-02-28 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2024-02-27 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2024-02-26 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2024-02-23 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2024-02-22 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2024-02-21 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2024-02-20 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2024-02-19 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2024-02-16 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2024-02-15 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-30 | 0.2576 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.