China CBM Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 0.700 | 0.700 | 0.700 | 0.700 | 0.460 | 0 |
| 2023-05-22 | 0.760 | 0.760 | 0.730 | 0.730 | 0.479 | 63,750 |
| 2023-05-19 | 0.910 | 0.910 | 0.910 | 0.910 | 0.597 | 0 |
| 2023-05-18 | 0.980 | 0.980 | 0.980 | 0.980 | 0.643 | 0 |
| 2023-05-17 | 1.000 | 1.000 | 1.000 | 1.000 | 0.657 | 0 |
| 2023-05-16 | 1.000 | 1.000 | 1.000 | 1.000 | 0.657 | 0 |
| 2023-05-15 | 1.000 | 1.000 | 1.000 | 1.000 | 0.657 | 0 |
| 2023-05-12 | 1.000 | 1.000 | 1.000 | 1.000 | 0.657 | 0 |
| 2023-05-11 | 1.000 | 1.000 | 1.000 | 1.000 | 0.657 | 0 |
| 2023-05-10 | 1.000 | 1.000 | 1.000 | 1.000 | 0.657 | 0 |
| 2023-05-09 | 1.000 | 1.000 | 1.000 | 1.000 | 0.657 | 0 |
| 2023-05-08 | 1.000 | 1.000 | 1.000 | 1.000 | 0.657 | 0 |
| 2023-05-05 | 1.000 | 1.000 | 1.000 | 1.000 | 0.657 | 0 |
| 2023-05-04 | 1.000 | 1.000 | 1.000 | 1.000 | 0.657 | 0 |
| 2023-05-03 | 1.000 | 1.000 | 1.000 | 1.000 | 0.657 | 0 |
| 2023-05-02 | 1.000 | 1.000 | 1.000 | 1.000 | 0.657 | 0 |
| 2023-04-28 | 1.000 | 1.000 | 1.000 | 1.000 | 0.657 | 0 |
| 2023-04-27 | 1.000 | 1.000 | 1.000 | 1.000 | 0.657 | 0 |
| 2023-04-26 | 1.000 | 1.000 | 1.000 | 1.000 | 0.657 | 0 |
| 2023-04-25 | 1.000 | 1.000 | 1.000 | 1.000 | 0.657 | 0 |
| 2023-04-24 | 1.000 | 1.000 | 1.000 | 1.000 | 0.657 | 0 |
| 2023-04-21 | 1.000 | 1.000 | 1.000 | 1.000 | 0.657 | 0 |
| 2023-04-20 | 1.000 | 1.000 | 1.000 | 1.000 | 0.657 | 0 |
| 2023-04-19 | 1.000 | 1.000 | 1.000 | 1.000 | 0.657 | 10,000 |
| 2023-04-18 | 1.010 | 1.010 | 1.010 | 1.010 | 0.663 | 0 |
| 2023-04-17 | 1.010 | 1.010 | 1.010 | 1.010 | 0.663 | 0 |
| 2023-04-14 | 1.010 | 1.010 | 1.010 | 1.010 | 0.663 | 0 |
| 2023-04-13 | 1.020 | 1.020 | 1.000 | 1.010 | 0.663 | 60,375 |
| 2023-04-12 | 1.160 | 1.160 | 1.160 | 1.160 | 0.762 | 0 |
| 2023-04-11 | 1.160 | 1.160 | 1.160 | 1.160 | 0.762 | 0 |
| 2023-04-06 | 1.150 | 1.150 | 1.150 | 1.150 | 0.755 | 10,000 |
| 2023-04-04 | 1.050 | 1.050 | 1.050 | 1.050 | 0.689 | 0 |
| 2023-04-03 | 1.250 | 1.250 | 1.050 | 1.050 | 0.689 | 23,750 |
| 2023-03-31 | 1.180 | 1.180 | 1.180 | 1.180 | 0.775 | 10,000 |
| 2023-03-30 | 1.010 | 1.010 | 1.010 | 1.010 | 0.663 | 0 |
| 2023-03-29 | 1.010 | 1.010 | 1.010 | 1.010 | 0.663 | 0 |
| 2023-03-28 | 1.010 | 1.010 | 1.010 | 1.010 | 0.663 | 0 |
| 2023-03-27 | 1.010 | 1.010 | 1.010 | 1.010 | 0.663 | 0 |
| 2023-03-24 | 1.010 | 1.010 | 1.010 | 1.010 | 0.663 | 0 |
| 2023-03-23 | 0.930 | 0.930 | 0.930 | 0.930 | 0.611 | 20,000 |
| 2023-03-22 | 1.100 | 1.100 | 1.100 | 1.100 | 0.722 | 0 |
| 2023-03-21 | 1.100 | 1.100 | 1.100 | 1.100 | 0.722 | 60,000 |
| 2023-03-20 | 1.110 | 1.110 | 1.110 | 1.110 | 0.729 | 40,000 |
| 2023-03-17 | 1.110 | 1.110 | 1.100 | 1.100 | 0.722 | 83,125 |
| 2023-03-16 | 1.100 | 1.100 | 1.100 | 1.100 | 0.722 | 0 |
| 2023-03-15 | 1.110 | 1.110 | 1.100 | 1.100 | 0.722 | 75,000 |
| 2023-03-14 | 1.110 | 1.110 | 1.110 | 1.110 | 0.729 | 10,000 |
| 2023-03-13 | 1.130 | 1.130 | 1.130 | 1.130 | 0.742 | 160,000 |
| 2023-03-10 | 1.080 | 1.080 | 1.080 | 1.080 | 0.709 | 0 |
| 2023-03-09 | 1.100 | 1.100 | 1.080 | 1.080 | 0.709 | 10,000 |
| 2023-03-08 | 1.100 | 1.100 | 1.100 | 1.100 | 0.722 | 0 |
| 2023-03-07 | 1.150 | 1.150 | 1.150 | 1.150 | 0.755 | 0 |
| 2023-03-06 | 1.200 | 1.200 | 1.150 | 1.150 | 0.755 | 105,000 |
| 2023-03-03 | 1.380 | 1.380 | 1.230 | 1.300 | 0.854 | 51,500 |
| 2023-03-02 | 1.300 | 1.300 | 1.300 | 1.300 | 0.854 | 0 |
| 2023-03-01 | 1.040 | 1.200 | 1.040 | 1.190 | 0.781 | 254,375 |
| 2023-02-28 | 0.970 | 0.970 | 0.970 | 0.970 | 0.637 | 0 |
| 2023-02-27 | 0.980 | 0.980 | 0.980 | 0.980 | 0.643 | 0 |
| 2023-02-24 | 0.990 | 0.990 | 0.990 | 0.990 | 0.650 | 0 |
| 2023-02-23 | 0.990 | 0.990 | 0.990 | 0.990 | 0.650 | 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.