Shanghai Chicmax Cosmetic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	21.850	22.700	21.050	22.100	20.397	30,900
2023-08-17	25.000	25.000	21.750	21.850	20.166	109,400
2023-08-16	21.750	21.850	21.400	21.800	20.120	107,600
2023-08-15	21.800	21.900	21.150	21.750	20.074	105,200
2023-08-14	18.380	21.800	18.380	21.800	20.120	107,300
2023-08-11	22.300	22.300	21.400	21.600	19.936	105,100
2023-08-10	21.950	22.000	21.450	21.950	20.259	114,400
2023-08-09	24.750	24.750	21.600	21.800	20.120	509,800
2023-08-08	24.550	24.800	24.150	24.600	22.704	290,500
2023-08-07	26.000	26.000	24.400	25.000	23.074	250,700
2023-08-04	25.450	26.000	24.600	25.800	23.812	322,200
2023-08-03	23.500	26.050	23.300	25.500	23.535	390,400
2023-08-02	24.050	24.250	23.050	24.250	22.381	225,900
2023-08-01	23.800	24.400	23.050	24.000	22.151	104,500
2023-07-31	25.700	25.900	23.350	24.000	22.151	387,800
2023-07-28	25.200	25.600	25.050	25.600	23.627	34,800
2023-07-27	25.150	25.650	25.150	25.450	23.489	30,900
2023-07-26	24.850	25.250	24.850	25.200	23.258	21,100
2023-07-25	24.250	25.450	24.250	25.100	23.166	29,500
2023-07-24	25.950	25.950	24.700	24.750	22.843	140,000
2023-07-21	25.400	25.650	25.300	25.300	23.350	21,200
2023-07-20	25.200	25.700	25.200	25.700	23.720	20,800
2023-07-19	25.200	25.450	25.100	25.450	23.489	23,846
2023-07-18	26.750	26.750	25.250	25.300	23.350	110,700
2023-07-14	25.750	26.250	25.500	25.700	23.720	106,400
2023-07-13	25.600	26.000	25.600	25.700	23.720	299,000
2023-07-12	25.550	25.750	25.450	25.700	23.720	108,100
2023-07-11	25.850	25.850	25.250	25.550	23.581	104,500
2023-07-10	26.000	26.000	25.050	25.200	23.258	104,400
2023-07-07	25.250	25.800	25.250	25.750	23.766	103,700
2023-07-06	25.850	25.850	25.300	25.300	23.350	104,100
2023-07-05	25.600	25.600	25.300	25.600	23.627	103,100
2023-07-04	25.250	25.500	25.050	25.300	23.350	113,700
2023-07-03	25.450	25.500	25.150	25.250	23.304	102,500
2023-06-30	25.000	26.000	24.900	26.000	23.997	66,300
2023-06-29	26.500	26.500	25.050	25.600	23.627	67,200
2023-06-28	26.000	26.800	25.100	25.600	23.627	107,300
2023-06-27	24.150	25.350	24.150	25.350	23.397	33,600
2023-06-26	24.350	25.200	24.100	24.800	22.889	59,400
2023-06-23	25.500	25.500	24.300	24.350	22.474	13,800
2023-06-21	25.650	25.650	24.550	25.200	23.258	68,800
2023-06-20	25.200	25.900	25.200	25.700	23.720	103,500
2023-06-19	25.200	25.200	24.600	25.050	23.120	34,100
2023-06-16	25.750	25.750	25.150	25.450	23.235	104,900
2023-06-15	25.450	25.800	24.650	25.700	23.463	138,000
2023-06-14	25.500	25.800	24.500	25.600	23.372	175,300
2023-06-13	26.000	26.800	25.400	25.500	23.281	140,700
2023-06-12	25.550	26.600	25.500	26.100	23.829	211,200
2023-06-09	27.200	27.450	26.350	26.600	24.285	103,300
2023-06-08	26.750	27.300	26.550	27.200	24.833	465,800
2023-06-07	26.050	27.250	26.000	27.150	24.787	411,700
2023-06-06	26.750	27.750	26.350	27.150	24.787	147,300
2023-06-05	25.600	27.050	25.600	26.800	24.468	110,000
2023-06-02	26.450	27.800	26.400	27.000	24.650	111,300
2023-06-01	27.500	27.500	25.650	26.400	24.102	109,500
2023-05-31	25.550	28.200	25.550	26.150	23.874	101,300
2023-05-30	25.800	25.800	25.500	25.550	23.326	34,200
2023-05-29	25.250	26.000	25.250	26.000	23.737	9,700
2023-05-25	25.900	26.350	25.900	26.350	24.057	5,500
2023-05-24	26.500	26.500	25.100	25.900	23.646	21,300

← NewerPage 14 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.