Shanghai Chicmax Cosmetic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	54.350	54.350	50.300	50.700	47.196	899,100
2024-05-14	52.900	55.000	51.900	53.550	49.849	1,191,600
2024-05-13	56.350	56.950	52.550	52.900	49.244	1,443,000
2024-05-10	52.200	54.800	51.500	54.750	50.966	1,529,800
2024-05-09	51.150	52.150	50.800	51.450	47.894	753,000
2024-05-08	48.200	52.000	47.750	51.150	47.615	1,589,940
2024-05-07	47.050	48.450	46.650	48.000	44.683	386,100
2024-05-06	45.950	47.400	45.950	47.250	43.985	774,000
2024-05-03	45.600	46.400	44.650	46.100	42.914	159,400
2024-05-02	47.050	47.050	45.200	45.800	42.635	87,600
2024-04-30	46.200	47.500	45.850	47.500	44.217	526,100
2024-04-29	44.800	46.450	44.750	45.950	42.775	593,400
2024-04-26	47.300	47.800	44.500	45.150	42.030	885,200
2024-04-25	48.100	49.150	47.300	47.650	44.357	754,800
2024-04-24	48.750	49.000	47.250	48.100	44.776	419,800
2024-04-23	47.950	49.550	46.800	48.750	45.381	882,800
2024-04-22	45.300	48.500	45.300	48.200	44.869	441,300
2024-04-19	46.950	47.650	46.550	47.000	43.752	444,600
2024-04-18	46.400	47.200	46.350	47.100	43.845	335,300
2024-04-17	45.200	46.700	45.200	46.100	42.914	184,300
2024-04-16	47.000	47.500	45.200	46.850	43.612	424,000
2024-04-15	46.850	47.900	44.600	47.000	43.752	971,800
2024-04-12	48.350	48.350	45.100	46.750	43.519	858,500
2024-04-11	49.400	49.700	47.000	48.300	44.962	2,217,200
2024-04-10	50.200	50.200	48.600	49.400	45.986	1,323,600
2024-04-09	50.000	50.200	48.900	49.500	46.079	180,500
2024-04-08	50.000	52.500	49.400	49.950	46.498	424,666
2024-04-05	51.000	51.450	49.650	50.000	46.545	122,100
2024-04-03	51.000	51.050	49.950	51.000	47.476	509,800
2024-04-02	51.850	52.400	50.400	51.000	47.476	365,900
2024-03-28	50.500	50.500	48.750	50.100	46.638	493,700
2024-03-27	49.350	51.100	48.950	49.900	46.452	823,000
2024-03-26	48.450	50.000	48.450	48.850	45.474	463,500
2024-03-25	47.200	50.500	47.200	48.000	44.683	1,265,800
2024-03-22	48.200	48.200	45.700	47.200	43.938	361,000
2024-03-21	49.600	49.700	46.450	48.250	44.916	682,300
2024-03-20	47.200	49.000	46.500	49.000	45.614	769,485
2024-03-19	46.800	47.000	46.150	47.000	43.752	453,800
2024-03-18	45.500	47.000	45.400	46.600	43.380	503,100
2024-03-15	46.650	46.650	43.100	45.500	42.356	336,900
2024-03-14	47.050	47.350	46.150	46.500	43.287	331,000
2024-03-13	47.250	47.300	46.200	47.050	43.799	569,900
2024-03-12	46.500	47.800	46.050	47.000	43.752	742,100
2024-03-11	45.750	46.100	44.950	45.700	42.542	592,100
2024-03-08	44.700	46.400	44.300	44.800	41.704	686,700
2024-03-07	45.050	46.350	44.800	45.400	42.263	393,300
2024-03-06	47.200	47.200	44.600	45.350	42.216	352,000
2024-03-05	47.300	47.700	44.350	46.450	43.240	241,234
2024-03-04	43.200	48.500	43.000	46.850	43.612	1,371,600
2024-03-01	40.500	42.250	40.000	40.650	37.841	305,100
2024-02-29	36.350	40.500	36.350	40.200	37.422	1,286,400
2024-02-28	37.850	38.300	36.550	36.900	34.350	222,400
2024-02-27	38.150	39.450	37.600	38.350	35.700	258,300
2024-02-26	40.000	40.100	38.600	38.650	35.979	153,600
2024-02-23	39.500	40.550	38.850	39.900	37.143	269,400
2024-02-22	38.500	39.200	37.600	39.200	36.491	234,136
2024-02-21	38.350	39.000	38.000	38.500	35.839	156,100
2024-02-20	41.900	41.900	37.800	38.150	35.514	97,600
2024-02-19	38.600	39.200	37.000	38.050	35.421	178,500
2024-02-16	37.900	38.500	37.250	38.450	35.793	58,000

← NewerPage 11 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.