Shanghai Chicmax Cosmetic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	68.600	69.950	66.250	69.900	68.624	1,812,600
2026-01-27	71.050	71.250	67.950	68.000	66.759	1,924,500
2026-01-26	73.550	73.550	70.500	71.050	69.753	960,292
2026-01-23	77.300	77.400	72.400	73.800	72.453	1,487,100
2026-01-22	76.600	78.000	75.550	76.950	75.545	1,149,200
2026-01-21	76.100	76.750	73.800	74.800	73.434	1,701,305
2026-01-20	74.900	77.850	74.050	76.000	74.612	2,023,200
2026-01-19	74.100	81.100	73.400	74.550	73.189	2,647,100
2026-01-16	76.050	76.550	73.400	73.950	72.600	1,788,719
2026-01-15	74.600	76.600	74.600	76.350	74.956	446,100
2026-01-14	75.150	77.050	71.500	75.200	73.827	850,600
2026-01-13	78.450	78.450	74.400	74.600	73.238	880,100
2026-01-12	72.150	77.900	70.050	76.450	75.054	1,501,000
2026-01-09	71.000	72.550	69.350	72.150	70.833	999,275
2026-01-08	73.000	73.500	69.000	70.000	68.722	1,061,500
2026-01-07	72.950	75.050	70.050	73.000	71.667	2,290,800
2026-01-06	67.500	74.000	67.500	72.950	71.618	2,328,200
2026-01-05	70.000	70.350	67.050	68.750	67.495	3,174,400
2026-01-02	71.650	72.900	67.950	69.400	68.133	1,302,100
2025-12-31	72.250	73.350	70.700	72.800	71.471	1,173,116
2025-12-30	73.050	79.900	72.000	72.200	70.882	3,698,200
2025-12-29	79.000	79.000	57.000	74.050	72.698	8,474,008
2025-12-24	85.800	85.800	84.500	85.300	83.743	96,454
2025-12-23	87.000	87.800	85.000	86.350	84.774	378,500
2025-12-22	87.050	89.600	86.000	87.200	85.608	439,800
2025-12-19	82.850	88.100	81.500	88.000	86.393	1,422,188
2025-12-18	83.900	83.900	81.650	82.300	80.797	551,800
2025-12-17	83.700	84.200	82.450	83.900	82.368	618,700
2025-12-16	86.400	86.400	82.900	83.750	82.221	352,325
2025-12-15	85.050	87.300	84.500	84.850	83.301	380,371
2025-12-12	84.200	85.800	83.800	84.400	82.859	452,400
2025-12-11	86.800	86.800	83.000	83.650	82.123	565,100
2025-12-10	85.150	86.950	84.100	85.450	83.890	162,700
2025-12-09	86.800	88.100	86.050	86.350	84.774	449,200
2025-12-08	87.950	87.950	84.550	86.800	85.215	388,000
2025-12-05	87.000	87.700	83.750	86.500	84.921	565,402
2025-12-04	84.250	87.850	82.800	87.500	85.903	481,251
2025-12-03	86.950	86.950	83.300	83.900	82.368	590,232
2025-12-02	86.850	87.550	85.250	86.250	84.675	307,900
2025-12-01	87.200	87.900	85.550	87.300	85.706	358,200
2025-11-28	89.250	89.750	86.550	87.050	85.461	384,300
2025-11-27	85.200	90.000	83.900	89.200	87.571	754,700
2025-11-26	84.800	85.300	83.350	84.600	83.055	503,400
2025-11-25	83.550	85.750	83.350	84.250	82.712	611,300
2025-11-24	80.100	83.900	79.000	83.550	82.025	947,600
2025-11-21	81.000	82.250	79.450	80.100	78.638	873,500
2025-11-20	82.400	83.650	81.050	82.450	80.945	501,700
2025-11-19	82.350	83.900	81.100	82.100	80.601	348,590
2025-11-18	83.500	83.800	81.750	82.350	80.847	429,775
2025-11-17	81.100	83.900	81.100	83.200	81.681	348,225
2025-11-14	82.600	84.750	80.600	84.100	82.565	466,700
2025-11-13	86.000	86.000	81.850	82.600	81.092	719,315
2025-11-12	82.500	86.250	82.500	83.700	82.172	454,000
2025-11-11	83.400	84.400	81.350	82.550	81.043	641,000
2025-11-10	79.800	84.300	75.350	83.500	81.976	1,379,229
2025-11-07	82.600	82.900	80.000	80.250	78.785	769,800
2025-11-06	83.950	83.950	80.500	83.000	81.485	724,006
2025-11-05	81.550	83.150	80.050	83.150	81.632	1,072,700
2025-11-04	85.500	85.950	81.500	82.250	80.748	1,180,200
2025-11-03	83.000	87.650	82.200	85.000	83.448	1,561,812

← NewerPage 4 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.