Shanghai Chicmax Cosmetic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	47.480	48.180	46.600	47.000	46.142	605,400
2026-04-29	48.800	48.800	47.120	47.500	46.633	510,200
2026-04-28	49.880	49.880	47.480	48.320	47.438	798,800
2026-04-27	49.980	51.300	48.660	49.140	48.243	1,550,664
2026-04-24	48.460	50.000	47.860	49.500	48.596	845,700
2026-04-23	47.500	49.860	47.480	48.460	47.575	1,801,200
2026-04-22	49.000	49.000	46.120	47.200	46.338	1,956,400
2026-04-21	46.980	50.450	46.960	48.520	47.634	1,672,600
2026-04-20	46.260	46.920	45.620	46.900	46.044	1,107,200
2026-04-17	46.740	46.740	45.540	46.240	45.396	626,800
2026-04-16	47.760	48.000	46.560	46.700	45.847	905,600
2026-04-15	46.780	51.050	46.360	46.940	46.083	1,782,201
2026-04-14	47.000	47.980	45.680	46.340	45.494	555,900
2026-04-13	49.800	49.800	46.980	47.480	46.613	1,070,059
2026-04-10	48.980	49.720	48.200	49.120	48.223	1,045,700
2026-04-09	50.700	51.250	48.840	48.900	48.007	422,592
2026-04-08	51.050	51.950	49.800	51.200	50.265	1,036,900
2026-04-02	51.800	51.900	50.200	50.600	49.676	553,000
2026-04-01	53.700	53.700	52.000	52.000	51.051	1,040,614
2026-03-31	53.950	54.650	52.400	52.700	51.738	568,765
2026-03-30	56.550	56.550	52.550	53.450	52.474	1,783,700
2026-03-27	60.000	62.150	56.400	56.500	55.468	1,038,297
2026-03-26	59.750	61.950	58.200	59.950	58.856	1,210,200
2026-03-25	62.000	62.000	58.150	59.350	58.266	984,800
2026-03-24	58.650	62.250	58.150	62.100	60.966	769,100
2026-03-23	59.650	60.000	57.800	58.400	57.334	608,400
2026-03-20	60.000	61.000	59.000	60.650	59.543	484,900
2026-03-19	60.600	61.100	59.400	61.100	59.985	743,800
2026-03-18	63.200	63.350	60.800	61.300	60.181	1,252,750
2026-03-17	57.300	63.500	57.200	63.200	62.046	2,305,100
2026-03-16	56.350	59.350	56.300	58.900	57.825	1,727,200
2026-03-13	58.350	58.750	55.850	56.350	55.321	1,673,000
2026-03-12	58.300	58.850	56.700	58.350	57.285	829,310
2026-03-11	57.600	59.350	57.300	58.300	57.236	842,100
2026-03-10	61.000	62.350	57.550	57.600	56.548	742,600
2026-03-09	62.000	62.000	56.400	60.100	59.003	1,747,400
2026-03-06	56.450	60.700	56.100	60.400	59.297	1,343,100
2026-03-05	56.650	57.650	56.000	56.450	55.419	677,805
2026-03-04	56.200	56.800	55.000	56.250	55.223	1,116,974
2026-03-03	58.000	58.000	55.800	56.200	55.174	1,022,300
2026-03-02	60.100	60.800	56.700	58.000	56.941	2,119,792
2026-02-27	62.600	64.000	60.300	60.300	59.199	1,047,438
2026-02-26	63.000	64.200	62.850	63.050	61.899	557,149
2026-02-25	63.900	65.200	62.400	62.850	61.703	945,151
2026-02-24	65.200	66.200	63.050	63.900	62.733	1,559,821
2026-02-23	63.950	67.600	63.950	66.950	65.728	599,100
2026-02-20	63.750	64.000	62.300	63.300	62.144	253,857
2026-02-16	63.750	64.950	63.700	64.950	63.764	84,400
2026-02-13	64.450	65.700	63.100	65.300	64.108	913,046
2026-02-12	65.100	65.150	62.600	64.450	63.273	696,822
2026-02-11	63.000	65.750	62.100	65.350	64.157	3,184,219
2026-02-10	65.250	65.250	62.500	64.000	62.832	1,037,800
2026-02-09	66.600	67.700	63.200	64.600	63.421	1,289,803
2026-02-06	65.000	66.600	64.400	66.400	65.188	637,546
2026-02-05	63.600	67.950	63.600	65.500	64.304	1,240,580
2026-02-04	66.100	67.700	62.200	65.100	63.911	2,452,562
2026-02-03	66.200	67.800	65.350	67.300	66.071	550,592
2026-02-02	67.600	69.950	64.100	65.950	64.746	1,360,146
2026-01-30	67.900	67.900	66.250	67.600	66.366	1,872,346
2026-01-29	69.950	69.950	66.650	68.000	66.759	1,054,092

← NewerPage 3 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.