Shanghai Chicmax Cosmetic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	25.950	26.350	25.050	26.200	23.920	21,200
2023-02-21	25.500	26.250	24.500	26.100	23.829	29,300
2023-02-20	26.850	26.850	25.550	25.600	23.372	38,700
2023-02-17	26.800	26.800	25.700	26.450	24.148	102,100
2023-02-16	25.850	26.950	25.650	26.900	24.559	126,100
2023-02-15	25.900	27.150	25.900	27.000	24.650	104,100
2023-02-14	27.600	27.650	26.550	26.900	24.559	100,200
2023-02-13	26.500	28.850	25.600	27.600	25.198	125,100
2023-02-10	28.950	28.950	26.450	27.250	24.878	116,200
2023-02-09	26.950	27.900	26.800	27.500	25.107	140,200
2023-02-08	26.850	26.850	25.400	26.550	24.239	110,300
2023-02-07	25.600	27.150	25.550	26.850	24.513	95,600
2023-02-06	27.050	27.050	25.550	26.650	24.331	109,300
2023-02-03	27.500	27.500	26.000	27.050	24.696	108,000
2023-02-02	27.150	29.300	26.150	27.450	25.061	172,200
2023-02-01	28.600	28.600	26.250	27.250	24.878	119,800
2023-01-31	30.000	30.000	28.000	28.250	25.791	16,100
2023-01-30	30.100	30.600	29.800	30.400	27.754	11,300
2023-01-27	31.000	32.200	29.950	30.600	27.937	55,100
2023-01-26	28.500	32.600	28.500	31.150	28.439	82,800
2023-01-20	28.950	29.250	27.000	29.250	26.704	41,300
2023-01-19	30.800	30.800	29.500	29.600	27.024	66,000
2023-01-18	27.400	33.000	27.400	31.000	28.302	87,600
2023-01-17	28.250	28.300	27.250	28.150	25.700	40,500
2023-01-16	29.000	29.700	27.000	28.400	25.928	118,100
2023-01-13	27.000	29.700	27.000	28.700	26.202	119,200
2023-01-12	25.700	27.700	25.700	26.900	24.559	127,700
2023-01-11	25.200	26.400	25.200	25.700	23.463	120,400
2023-01-10	25.350	25.700	24.200	25.650	23.418	105,600
2023-01-09	26.650	26.650	25.200	25.750	23.509	116,000
2023-01-06	26.000	26.750	25.350	26.650	24.331	125,200
2023-01-05	27.100	27.100	25.800	27.000	24.650	131,000
2023-01-04	25.700	29.550	25.700	27.100	24.742	149,400
2023-01-03	33.600	33.600	30.000	30.000	27.389	143,100
2022-12-30	32.000	36.800	29.400	34.000	31.041	396,100
2022-12-29	25.000	31.000	25.000	31.000	28.302	514,700
2022-12-28	25.100	25.250	24.350	25.200	23.007	536,700
2022-12-23	24.950	25.250	24.100	25.150	22.961	250,500
2022-12-22	25.200	26.000	24.200	25.200	23.007	1,390,800

← NewerPage 16 of 16 · 939 trading days

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.