Shanghai Chicmax Cosmetic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	24.800	26.200	24.750	26.100	23.829	33,200
2023-05-22	26.200	26.650	25.500	25.850	23.600	27,700
2023-05-19	27.500	27.500	26.000	26.100	23.829	15,200
2023-05-18	25.700	30.000	25.700	27.450	25.061	247,200
2023-05-17	25.000	25.800	24.950	25.750	23.509	122,200
2023-05-16	24.500	25.450	24.450	25.250	23.053	110,000
2023-05-15	25.000	25.000	24.000	24.500	22.368	108,700
2023-05-12	25.300	25.700	24.450	25.250	23.053	99,300
2023-05-11	26.000	26.000	24.500	25.300	23.098	100,700
2023-05-10	25.100	27.000	24.800	25.300	23.098	127,400
2023-05-09	25.100	25.100	24.650	24.950	22.779	117,200
2023-05-08	25.150	25.150	24.250	24.900	22.733	100,700
2023-05-05	25.100	25.100	24.900	25.000	22.824	102,000
2023-05-04	24.800	24.900	24.000	24.550	22.413	105,800
2023-05-03	23.800	24.050	23.200	24.000	21.911	102,600
2023-05-02	24.450	25.000	23.050	24.000	21.911	104,200
2023-04-28	24.900	24.900	24.200	24.400	22.277	31,300
2023-04-27	24.850	25.100	24.050	24.550	22.413	33,600
2023-04-26	25.050	25.150	24.000	24.900	22.733	43,200
2023-04-25	25.000	25.150	23.250	24.700	22.550	27,000
2023-04-24	24.700	24.700	24.200	24.600	22.459	3,600
2023-04-21	24.850	24.850	24.000	24.800	22.642	27,600
2023-04-20	25.000	25.000	23.800	24.800	22.642	109,400
2023-04-19	24.900	25.150	24.400	25.050	22.870	180,200
2023-04-18	24.900	25.400	24.900	25.250	23.053	104,600
2023-04-17	25.400	25.700	24.900	25.250	23.053	103,500
2023-04-14	24.850	25.600	24.700	25.500	23.281	148,900
2023-04-13	25.200	25.550	25.150	25.250	23.053	17,800
2023-04-12	25.250	25.850	25.100	25.550	23.326	109,100
2023-04-11	26.000	26.500	24.650	25.750	23.509	203,600
2023-04-06	28.200	28.200	25.000	25.700	23.463	354,000
2023-04-04	25.700	35.000	25.300	28.450	25.974	1,073,500
2023-04-03	25.400	26.650	24.700	25.250	23.053	113,200
2023-03-31	26.000	26.050	25.050	25.500	23.281	76,200
2023-03-30	25.300	26.100	25.200	25.850	23.600	20,200
2023-03-29	25.200	26.750	25.200	25.400	23.189	8,400
2023-03-28	24.350	25.250	24.350	25.200	23.007	27,000
2023-03-27	25.500	25.700	25.200	25.650	23.418	11,900
2023-03-24	25.500	25.500	25.050	25.500	23.281	26,500
2023-03-23	25.550	25.550	25.050	25.500	23.281	78,000
2023-03-22	25.700	25.700	24.300	25.550	23.326	59,000
2023-03-21	25.750	25.750	25.200	25.550	23.326	14,100
2023-03-20	28.000	28.000	25.150	25.200	23.007	57,500
2023-03-17	28.000	28.000	26.100	27.150	24.787	142,700
2023-03-16	25.200	29.200	25.000	27.050	24.696	260,800
2023-03-15	29.050	29.050	24.800	25.350	23.144	158,700
2023-03-14	26.950	31.000	25.050	26.150	23.874	213,600
2023-03-13	28.650	28.700	26.650	26.950	24.605	115,700
2023-03-10	28.700	28.700	26.300	28.700	26.202	104,500
2023-03-09	27.950	28.750	27.550	28.700	26.202	121,300
2023-03-08	27.050	28.800	27.000	27.850	25.426	108,500
2023-03-07	27.100	28.950	27.100	27.200	24.833	123,400
2023-03-06	28.300	29.950	27.650	28.000	25.563	110,400
2023-03-03	26.150	28.300	26.150	28.300	25.837	124,600
2023-03-02	26.550	27.200	25.950	27.000	24.650	125,100
2023-03-01	26.400	26.900	25.350	26.550	24.239	100,800
2023-02-28	25.750	26.850	25.050	26.400	24.102	27,400
2023-02-27	25.850	27.200	25.850	26.400	24.102	27,000
2023-02-24	26.350	27.200	25.650	26.950	24.605	35,000
2023-02-23	26.000	27.850	25.650	27.500	25.107	30,600

← NewerPage 15 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.