Shanghai Chicmax Cosmetic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	25.700	25.700	23.600	23.600	21.969	106,100
2023-11-15	25.950	25.950	23.400	25.200	23.459	141,300
2023-11-14	24.850	25.450	24.050	24.050	22.388	92,100
2023-11-13	24.500	25.200	23.600	25.000	23.272	140,500
2023-11-10	23.200	24.150	22.500	23.850	22.202	116,500
2023-11-09	24.200	24.350	23.000	24.150	22.481	103,400
2023-11-08	25.000	25.000	23.250	23.550	21.923	101,600
2023-11-07	25.350	25.350	23.300	24.150	22.481	114,900
2023-11-06	24.650	24.650	23.800	23.850	22.202	104,800
2023-11-03	24.650	24.650	23.900	24.200	22.528	103,400
2023-11-02	24.500	24.500	23.500	23.750	22.109	103,700
2023-11-01	21.050	24.500	21.050	23.950	22.295	108,300
2023-10-31	25.200	25.200	24.150	24.500	22.807	24,800
2023-10-30	24.500	24.600	24.400	24.600	22.900	53,800
2023-10-27	25.900	25.900	24.600	24.600	22.900	42,200
2023-10-26	25.900	26.000	24.500	24.700	22.993	17,000
2023-10-25	24.700	25.750	24.400	24.900	23.179	126,500
2023-10-24	25.000	25.050	24.350	24.500	22.807	20,000
2023-10-20	24.800	25.000	24.200	24.900	23.179	35,500
2023-10-19	24.150	25.900	24.150	25.100	23.365	106,800
2023-10-18	25.850	26.400	25.050	26.400	24.576	253,500
2023-10-17	26.000	26.000	24.950	25.550	23.581	103,400
2023-10-16	25.800	25.950	24.700	25.850	23.858	124,300
2023-10-13	25.950	25.950	24.000	24.750	22.843	111,400
2023-10-12	26.050	26.050	24.500	25.950	23.950	123,700
2023-10-11	26.050	26.050	24.450	25.700	23.720	110,400
2023-10-10	25.100	26.100	25.000	26.000	23.997	408,900
2023-10-09	23.300	25.050	23.300	24.800	22.889	133,100
2023-10-06	23.600	24.200	23.150	23.300	21.505	103,300
2023-10-05	24.000	25.000	23.500	24.000	22.151	106,800
2023-10-04	24.100	25.400	24.000	25.400	23.443	47,200
2023-10-03	25.900	25.900	23.950	25.600	23.627	23,600
2023-09-29	25.950	25.950	24.550	25.600	23.627	22,000
2023-09-28	25.800	25.800	25.450	25.550	23.581	17,000
2023-09-27	26.000	26.000	25.400	25.850	23.858	22,800
2023-09-26	26.100	26.750	25.600	26.000	23.997	111,400
2023-09-25	25.550	26.150	25.300	26.100	24.089	23,900
2023-09-22	25.900	25.900	24.650	25.650	23.674	29,500
2023-09-21	25.850	26.500	24.600	25.750	23.766	54,000
2023-09-20	25.950	25.950	24.450	25.150	23.212	106,800
2023-09-19	26.600	26.750	25.200	25.200	23.258	101,900
2023-09-18	25.600	25.650	25.450	25.600	23.627	103,000
2023-09-15	25.450	25.800	25.350	25.650	23.674	110,000
2023-09-14	25.000	26.500	25.000	25.850	23.858	103,225
2023-09-13	26.950	26.950	25.250	25.900	23.904	118,100
2023-09-12	26.000	26.000	24.950	25.800	23.812	140,800
2023-09-11	24.950	26.650	24.700	25.900	23.904	119,500
2023-09-07	26.350	26.350	23.750	25.050	23.120	176,500
2023-09-06	24.400	28.350	24.400	26.300	24.273	627,900
2023-09-05	24.550	24.550	23.400	24.300	22.428	154,300
2023-09-04	23.950	24.700	22.500	23.700	21.874	122,900
2023-08-31	22.550	23.950	22.550	23.400	21.597	109,000
2023-08-30	22.300	23.400	22.050	22.200	20.489	31,300
2023-08-29	22.400	22.400	22.000	22.250	20.536	41,800
2023-08-28	22.300	22.400	21.800	22.350	20.628	55,300
2023-08-25	22.500	22.500	21.700	22.150	20.443	40,200
2023-08-24	21.600	22.400	21.600	22.150	20.443	22,200
2023-08-23	22.200	22.350	21.850	22.350	20.628	67,000
2023-08-22	22.700	22.700	21.000	22.000	20.305	70,500
2023-08-21	22.050	22.050	21.050	21.950	20.259	24,700

← NewerPage 13 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.