Shanghai Chicmax Cosmetic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	35.400	35.750	33.800	34.450	32.658	161,700
2024-08-09	35.000	35.650	34.850	35.650	33.795	203,900
2024-08-08	34.700	35.300	33.900	34.800	32.989	172,900
2024-08-07	33.700	35.100	33.700	35.000	33.179	124,400
2024-08-06	33.800	35.850	33.150	34.000	32.231	112,900
2024-08-05	33.900	34.700	33.300	33.900	32.136	229,700
2024-08-02	34.000	35.500	34.000	34.650	32.847	149,400
2024-08-01	35.100	36.000	34.750	35.500	33.653	187,500
2024-07-31	32.950	35.450	32.700	35.000	33.179	501,100
2024-07-30	35.500	36.150	31.150	32.950	31.236	1,269,100
2024-07-29	40.200	40.200	34.550	35.350	33.511	1,265,900
2024-07-26	37.550	37.750	36.650	37.450	35.502	78,600
2024-07-25	38.700	38.700	37.200	37.550	35.596	133,900
2024-07-24	39.300	39.350	38.300	38.700	36.687	104,800
2024-07-23	40.000	40.000	38.200	39.300	37.255	330,800
2024-07-22	38.050	39.550	37.400	39.250	37.208	169,700
2024-07-19	37.700	38.900	36.900	38.000	36.023	384,100
2024-07-18	40.400	40.500	38.050	38.350	36.355	342,600
2024-07-17	41.200	41.600	40.400	40.450	38.345	318,600
2024-07-16	42.750	42.750	39.800	41.000	38.867	392,800
2024-07-15	42.500	43.500	42.050	43.000	40.763	559,800
2024-07-12	43.900	43.900	41.300	42.400	40.194	209,800
2024-07-11	41.800	43.000	40.900	42.300	40.099	210,100
2024-07-10	41.900	43.150	41.000	41.350	39.199	168,700
2024-07-09	40.400	43.450	40.350	42.200	40.004	327,900
2024-07-08	39.350	40.750	38.650	40.400	38.298	330,000
2024-07-05	40.000	40.050	39.300	39.600	37.540	175,800
2024-07-04	40.050	41.450	39.650	40.200	38.108	676,300
2024-07-03	38.650	41.300	38.650	40.750	38.630	238,373
2024-07-02	41.050	41.700	39.750	39.900	37.824	722,500
2024-06-28	44.550	44.550	39.750	41.400	39.246	411,400
2024-06-27	43.000	43.300	40.800	41.250	39.104	211,100
2024-06-26	42.100	44.000	42.100	42.650	40.431	280,600
2024-06-25	42.400	43.800	41.500	43.350	41.095	340,752
2024-06-24	43.100	43.850	41.600	42.250	40.052	321,300
2024-06-21	43.050	44.400	42.000	43.100	40.858	473,200
2024-06-20	44.000	45.200	42.950	43.600	41.332	298,400
2024-06-19	42.000	44.950	42.000	44.450	42.137	88,400
2024-06-18	43.050	44.800	42.650	44.100	41.806	310,011
2024-06-17	44.900	44.900	42.550	42.600	40.384	248,200
2024-06-14	42.900	45.550	42.400	45.300	42.943	1,161,683
2024-06-13	44.600	45.550	42.900	42.900	40.668	202,100
2024-06-12	45.200	45.900	42.850	44.600	42.280	1,739,600
2024-06-11	46.250	46.250	43.200	45.100	42.754	1,675,400
2024-06-07	45.500	46.500	44.700	46.100	43.702	1,680,900
2024-06-06	44.500	45.800	44.500	45.650	43.275	70,000
2024-06-05	45.400	45.800	44.250	45.200	42.848	263,300
2024-06-04	46.000	46.000	44.200	45.400	43.038	184,800
2024-06-03	45.050	46.600	44.500	45.850	43.465	290,600
2024-05-31	43.950	46.100	43.450	45.700	42.542	861,900
2024-05-30	44.850	46.000	43.650	43.950	40.913	524,700
2024-05-29	46.350	46.550	44.650	44.850	41.751	453,145
2024-05-28	46.600	47.500	45.800	46.200	43.007	281,500
2024-05-27	47.550	50.050	46.850	47.000	43.752	466,800
2024-05-24	49.700	49.700	47.800	48.200	44.869	645,000
2024-05-23	49.950	49.950	48.900	49.800	46.358	376,600
2024-05-22	50.700	50.700	48.700	50.200	46.731	589,100
2024-05-21	51.500	53.200	50.000	50.700	47.196	663,400
2024-05-20	49.600	51.900	49.500	51.500	47.941	810,000
2024-05-17	50.700	51.100	49.200	49.500	46.079	469,400

← NewerPage 10 of 16 · 939 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.8570 HKD
2025-09-29	0.5469 HKD
2025-05-08	0.8072 HKD
2024-10-03	0.8284 HKD
2024-06-03	0.8233 HKD
2023-10-18	0.2182 HKD
2023-06-19	0.2750 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.