Shanghai Chicmax Cosmetic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	26.700	29.460	26.700	29.380	29.380	3,302,200
2026-07-28	28.000	28.460	26.380	26.700	26.700	1,045,449
2026-07-27	27.900	28.660	27.520	27.880	27.880	397,000
2026-07-24	28.500	29.500	27.780	27.960	27.960	1,423,000
2026-07-23	28.000	29.380	27.500	28.500	28.500	1,576,700
2026-07-22	28.700	28.700	27.600	28.000	28.000	1,539,900
2026-07-21	28.260	29.200	27.700	28.320	28.320	1,196,600
2026-07-20	27.160	28.480	27.000	28.360	28.360	1,245,500
2026-07-17	27.900	28.400	26.060	26.820	26.820	1,022,000
2026-07-16	27.500	28.880	27.100	27.880	27.880	1,765,700
2026-07-15	26.100	27.760	25.440	27.500	27.500	1,940,319
2026-07-14	26.840	27.160	25.320	26.100	26.100	1,637,800
2026-07-13	26.400	27.260	25.920	26.740	26.740	1,596,400
2026-07-10	26.400	27.080	25.320	26.040	26.040	1,108,300
2026-07-09	27.420	27.440	25.920	26.160	26.160	1,196,000
2026-07-08	26.500	28.020	25.720	27.420	27.420	2,335,800
2026-07-07	27.160	27.160	25.640	25.960	25.960	2,061,800
2026-07-06	28.200	28.200	26.900	27.080	27.080	1,620,529
2026-07-03	27.480	28.920	27.340	27.660	27.660	3,459,000
2026-07-02	27.600	28.500	26.700	27.220	27.220	2,874,500
2026-06-30	28.540	28.540	26.560	27.260	27.260	1,894,600
2026-06-29	25.880	29.820	25.420	28.220	28.220	4,640,800
2026-06-26	26.960	26.960	25.360	25.440	25.440	3,091,400
2026-06-25	27.540	27.540	26.500	26.960	26.960	1,668,647
2026-06-24	28.880	28.880	27.440	27.460	27.460	1,718,600
2026-06-23	29.800	29.800	28.260	28.580	28.580	2,017,002
2026-06-22	31.500	31.500	29.200	29.380	29.380	2,361,400
2026-06-18	31.100	31.560	30.640	31.560	31.560	1,780,986
2026-06-17	33.020	33.920	31.320	31.600	31.600	1,176,900
2026-06-16	35.080	35.500	32.800	33.020	33.020	1,344,200
2026-06-15	35.000	36.000	34.500	35.080	35.080	859,700
2026-06-12	34.300	35.840	33.020	35.420	35.420	1,298,700
2026-06-11	33.600	34.600	32.760	33.400	33.400	827,030
2026-06-10	34.540	34.800	33.860	34.220	34.220	856,700
2026-06-09	34.960	35.120	34.220	34.220	34.220	800,300
2026-06-08	37.000	37.000	34.440	34.980	34.980	739,100
2026-06-05	36.000	37.500	35.600	35.880	35.880	1,497,900
2026-06-04	37.000	37.040	36.100	36.660	36.660	641,800
2026-06-03	38.020	38.980	36.260	36.820	36.820	729,300
2026-06-02	38.240	39.360	37.520	38.020	38.020	1,075,500
2026-06-01	36.000	40.560	36.000	38.480	38.480	2,602,600
2026-05-29	36.500	37.880	35.820	36.360	36.360	2,286,348
2026-05-28	38.120	38.800	36.460	36.760	36.760	1,297,000
2026-05-27	39.520	40.480	38.220	38.640	38.640	638,114
2026-05-26	41.200	41.200	39.200	39.520	39.520	1,188,069
2026-05-22	40.520	41.560	39.900	41.200	41.200	887,400
2026-05-21	41.000	41.800	39.700	40.500	40.500	981,866
2026-05-20	40.600	41.880	39.900	40.260	40.260	1,088,325
2026-05-19	39.520	41.200	39.520	40.280	40.280	1,141,560
2026-05-18	39.500	40.860	38.180	40.840	40.840	1,169,900
2026-05-15	40.640	40.680	39.600	39.980	39.980	892,800
2026-05-14	41.400	42.480	40.420	41.180	41.180	940,200
2026-05-13	43.380	43.380	41.480	41.760	41.760	1,794,350
2026-05-12	46.600	46.600	43.100	43.480	43.480	1,796,300
2026-05-11	47.800	47.800	46.500	46.940	46.083	840,100
2026-05-08	50.150	50.150	47.800	47.900	47.026	698,520
2026-05-07	49.800	50.650	48.600	50.200	49.284	931,700
2026-05-06	50.450	51.600	48.020	49.280	48.380	1,488,400
2026-05-05	50.950	53.650	49.280	52.500	51.542	704,800
2026-05-04	47.120	51.300	47.100	50.900	49.971	387,200

← NewerPage 2 of 5 · 246 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.