Shanghai Chicmax Cosmetic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	39.250	39.250	36.650	37.600	35.002	48,200
2024-02-14	36.850	38.850	36.100	38.650	35.979	99,000
2024-02-09	38.950	38.950	36.600	36.750	34.210	42,600
2024-02-08	40.500	40.500	36.250	38.900	36.212	505,300
2024-02-07	38.000	40.500	36.700	36.700	34.164	379,870
2024-02-06	32.250	38.300	31.900	38.000	35.374	857,300
2024-02-05	30.550	32.400	29.800	32.050	29.835	1,331,700
2024-02-02	31.650	31.650	30.050	30.500	28.392	207,700
2024-02-01	32.200	33.450	30.500	30.900	28.765	1,723,700
2024-01-31	30.250	32.000	30.100	32.000	29.789	994,800
2024-01-30	30.450	31.400	30.300	30.600	28.485	1,977,400
2024-01-29	31.300	31.500	29.000	30.450	28.346	470,100
2024-01-26	30.750	32.250	30.450	31.000	28.858	354,800
2024-01-25	29.000	30.550	26.600	30.550	28.439	2,431,600
2024-01-24	31.100	31.300	28.100	28.250	26.298	2,934,260
2024-01-23	29.500	30.850	29.500	30.650	28.532	35,700
2024-01-22	31.750	31.950	28.450	29.400	27.368	186,900
2024-01-19	30.500	31.950	29.700	31.500	29.323	319,200
2024-01-18	30.800	31.050	29.350	30.300	28.206	254,586
2024-01-17	29.950	32.000	28.750	30.600	28.485	607,800
2024-01-16	31.600	31.600	29.550	29.950	27.880	3,038,700
2024-01-15	32.000	33.600	31.250	31.550	29.370	2,459,700
2024-01-12	31.750	32.600	29.250	31.150	28.997	439,200
2024-01-11	27.200	34.000	25.800	31.750	29.556	1,153,900
2024-01-10	26.950	28.050	26.800	27.000	25.134	909,100
2024-01-09	26.500	27.500	26.500	26.700	24.855	133,200
2024-01-08	27.400	27.400	26.600	26.950	25.088	138,800
2024-01-05	26.950	27.500	26.550	26.950	25.088	144,600
2024-01-04	27.600	27.600	26.450	26.650	24.808	220,000
2024-01-03	26.850	28.050	26.150	27.000	25.134	747,500
2024-01-02	25.950	26.850	24.300	26.850	24.995	322,800
2023-12-29	25.950	26.300	24.700	26.000	24.203	80,600
2023-12-28	25.000	26.000	23.550	25.150	23.412	119,600
2023-12-27	22.500	23.850	22.500	23.500	21.876	102,300
2023-12-22	22.600	23.050	21.450	22.850	21.271	27,900
2023-12-21	22.600	22.900	22.450	22.600	21.038	36,500
2023-12-20	22.950	23.000	22.600	22.600	21.038	162,200
2023-12-19	22.750	22.750	22.400	22.550	20.992	24,200
2023-12-18	22.500	22.900	22.500	22.750	21.178	44,400
2023-12-15	22.950	23.100	22.500	23.000	21.411	146,100
2023-12-14	22.300	22.750	21.450	22.650	21.085	133,500
2023-12-13	22.450	22.500	20.500	22.300	20.759	115,000
2023-12-12	20.900	21.950	20.550	21.600	20.107	133,700
2023-12-11	20.400	20.800	18.800	20.050	18.664	107,600
2023-12-08	20.400	20.600	20.050	20.500	19.083	112,700
2023-12-07	22.000	22.050	19.860	20.400	18.990	114,600
2023-12-06	20.000	21.400	20.000	21.400	19.921	107,700
2023-12-05	22.800	22.800	20.000	20.300	18.897	287,800
2023-12-04	23.000	23.000	21.250	21.250	19.782	111,100
2023-12-01	22.700	22.700	22.000	22.300	20.759	105,400
2023-11-30	23.500	23.500	21.800	22.350	20.805	112,400
2023-11-29	23.500	23.850	22.350	22.350	20.805	55,400
2023-11-28	23.100	23.800	22.800	23.300	21.690	68,900
2023-11-27	24.200	24.200	23.300	23.600	21.969	26,300
2023-11-24	24.400	24.400	23.550	23.650	22.016	35,800
2023-11-23	24.750	24.750	23.650	24.400	22.714	56,400
2023-11-22	24.250	24.250	23.250	24.150	22.481	36,500
2023-11-21	24.350	24.400	23.300	23.800	22.155	18,800
2023-11-20	24.600	24.600	23.250	23.400	21.783	42,500
2023-11-17	23.650	23.850	23.350	23.500	21.876	103,000

← NewerPage 12 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.