Shanghai Chicmax Cosmetic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	86.000	86.850	84.550	85.700	84.135	662,300
2025-10-30	85.850	88.300	83.250	85.650	84.086	2,880,965
2025-10-28	90.550	91.050	85.100	85.850	84.283	9,192,042
2025-10-27	92.300	93.350	89.150	91.800	90.124	611,300
2025-10-24	88.850	94.600	88.850	92.250	90.566	632,692
2025-10-23	91.850	94.450	88.050	88.850	87.228	1,522,926
2025-10-22	93.300	95.050	90.050	91.850	90.173	1,118,508
2025-10-21	97.850	97.850	93.250	93.250	91.548	1,146,028
2025-10-20	99.000	99.000	95.200	97.000	95.229	207,500
2025-10-17	102.00	102.60	95.550	96.450	94.689	970,092
2025-10-16	101.00	102.10	99.050	100.30	98.469	633,426
2025-10-15	94.950	103.30	94.200	101.50	99.647	2,479,034
2025-10-14	96.000	98.850	93.400	94.200	92.480	681,866
2025-10-13	93.600	96.700	93.150	95.950	94.198	644,800
2025-10-10	92.500	95.250	90.050	93.500	91.793	912,943
2025-10-09	92.700	94.750	90.450	91.100	89.437	1,347,717
2025-10-08	92.400	92.450	89.800	91.300	89.633	270,100
2025-10-06	93.450	93.550	92.050	93.400	91.695	129,700
2025-10-03	97.000	97.000	94.000	95.150	93.413	130,900
2025-10-02	98.200	98.200	94.600	96.850	95.082	252,022
2025-09-30	98.350	98.400	94.800	96.550	94.787	545,948
2025-09-29	101.30	101.30	96.500	98.350	96.554	554,800
2025-09-26	101.00	101.10	96.550	98.800	96.459	602,600
2025-09-25	99.000	100.30	97.500	98.650	96.313	327,200
2025-09-24	100.90	104.20	98.800	99.900	97.533	615,900
2025-09-23	102.00	104.80	100.00	101.40	98.998	306,163
2025-09-22	100.00	103.50	100.00	102.40	99.974	332,700
2025-09-19	102.60	103.70	98.600	101.20	98.802	3,022,858
2025-09-18	97.000	102.50	97.000	101.80	99.388	1,033,434
2025-09-17	98.600	98.600	94.400	97.950	95.629	257,900
2025-09-16	94.450	97.750	93.650	97.650	95.337	582,100
2025-09-15	97.000	98.800	94.950	96.300	94.018	491,700
2025-09-12	95.400	97.450	95.400	96.800	94.507	329,144
2025-09-11	96.500	97.450	93.500	95.100	92.847	406,510
2025-09-10	96.100	97.000	95.350	96.500	94.214	157,724
2025-09-09	98.750	99.150	94.450	96.100	93.823	785,502
2025-09-08	93.250	99.000	93.200	96.800	94.507	1,081,695
2025-09-05	91.850	94.250	91.300	93.150	90.943	837,230
2025-09-04	95.500	95.500	89.300	91.850	89.674	806,877
2025-09-03	91.000	93.800	91.000	92.250	90.064	742,418
2025-09-02	92.250	92.400	89.300	90.550	88.405	689,300
2025-09-01	91.000	94.850	91.000	92.200	90.016	1,861,256
2025-08-29	91.750	92.000	89.000	90.400	88.258	1,706,021
2025-08-28	94.000	94.500	89.550	91.750	89.576	585,614
2025-08-27	94.400	95.650	92.050	92.900	90.699	749,900
2025-08-26	95.000	95.300	92.200	94.100	91.871	849,800
2025-08-25	98.450	99.550	92.200	93.700	91.480	2,724,808
2025-08-22	97.450	99.950	97.300	98.450	96.118	1,312,700
2025-08-21	97.000	99.700	96.050	97.000	94.702	759,938
2025-08-20	95.150	96.900	92.400	96.050	93.774	518,700
2025-08-19	94.700	96.150	93.900	95.600	93.335	708,100
2025-08-18	90.450	95.950	90.450	94.700	92.456	695,632
2025-08-15	91.750	94.550	91.200	93.900	91.675	636,800
2025-08-14	94.100	94.100	89.700	91.200	89.039	745,800
2025-08-13	91.100	93.800	91.100	93.150	90.943	793,448
2025-08-12	91.000	91.700	88.850	91.100	88.942	680,600
2025-08-11	88.000	90.000	87.200	89.700	87.575	510,800
2025-08-08	88.350	91.100	87.200	89.600	87.477	1,033,000
2025-08-07	88.000	93.050	87.750	88.350	86.257	1,912,095
2025-08-06	84.250	90.900	84.250	87.750	85.671	2,394,963

← NewerPage 5 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.