Shanghai Chicmax Cosmetic Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 82.750 | 83.650 | 80.900 | 81.750 | 79.813 | 579,700 |
| 2025-08-04 | 75.000 | 83.700 | 75.000 | 82.350 | 80.399 | 2,536,278 |
| 2025-08-01 | 75.700 | 77.300 | 74.150 | 75.650 | 73.858 | 612,000 |
| 2025-07-31 | 76.500 | 77.350 | 74.750 | 75.550 | 73.760 | 568,900 |
| 2025-07-30 | 75.500 | 77.450 | 74.550 | 76.500 | 74.688 | 701,000 |
| 2025-07-29 | 75.950 | 76.300 | 73.700 | 75.600 | 73.809 | 679,994 |
| 2025-07-28 | 76.100 | 77.050 | 73.800 | 74.850 | 73.077 | 867,362 |
| 2025-07-25 | 75.850 | 76.500 | 73.500 | 76.400 | 74.590 | 1,468,900 |
| 2025-07-24 | 75.500 | 75.900 | 73.500 | 75.150 | 73.370 | 1,716,954 |
| 2025-07-23 | 77.300 | 77.300 | 73.600 | 75.000 | 73.223 | 2,027,218 |
| 2025-07-22 | 77.000 | 78.600 | 76.050 | 77.300 | 75.469 | 972,700 |
| 2025-07-21 | 74.750 | 76.500 | 73.650 | 75.750 | 73.955 | 1,602,200 |
| 2025-07-18 | 76.100 | 76.450 | 72.250 | 73.450 | 71.710 | 3,009,900 |
| 2025-07-17 | 78.250 | 79.650 | 75.950 | 76.800 | 74.980 | 2,270,400 |
| 2025-07-16 | 80.750 | 81.700 | 77.500 | 80.000 | 78.105 | 1,476,310 |
| 2025-07-15 | 80.100 | 81.750 | 79.200 | 80.300 | 78.398 | 928,544 |
| 2025-07-14 | 82.600 | 82.650 | 78.400 | 81.000 | 79.081 | 2,125,934 |
| 2025-07-11 | 84.100 | 84.200 | 80.400 | 82.600 | 80.643 | 1,714,300 |
| 2025-07-10 | 79.700 | 86.550 | 79.700 | 84.050 | 82.059 | 1,608,800 |
| 2025-07-09 | 81.600 | 81.700 | 79.650 | 81.350 | 79.423 | 849,732 |
| 2025-07-08 | 80.750 | 82.600 | 79.800 | 82.000 | 80.057 | 739,700 |
| 2025-07-07 | 80.950 | 83.500 | 79.150 | 80.750 | 78.837 | 629,100 |
| 2025-07-04 | 82.150 | 84.000 | 80.500 | 81.500 | 79.569 | 498,500 |
| 2025-07-03 | 80.000 | 83.000 | 79.100 | 82.150 | 80.204 | 669,380 |
| 2025-07-02 | 82.050 | 83.500 | 78.600 | 80.000 | 78.105 | 1,503,318 |
| 2025-06-30 | 80.700 | 83.600 | 79.700 | 82.000 | 80.057 | 1,124,932 |
| 2025-06-27 | 80.550 | 80.550 | 77.050 | 80.000 | 78.105 | 1,065,700 |
| 2025-06-26 | 78.900 | 81.900 | 76.800 | 80.050 | 78.153 | 1,942,265 |
| 2025-06-25 | 72.800 | 79.800 | 72.000 | 78.900 | 77.031 | 2,803,311 |
| 2025-06-24 | 73.350 | 73.900 | 71.800 | 72.600 | 70.880 | 1,143,800 |
| 2025-06-23 | 67.300 | 74.100 | 66.250 | 73.150 | 71.417 | 2,063,300 |
| 2025-06-20 | 64.500 | 69.350 | 64.500 | 67.400 | 65.803 | 1,042,225 |
| 2025-06-19 | 68.250 | 68.700 | 63.850 | 65.400 | 63.851 | 2,498,400 |
| 2025-06-18 | 71.800 | 71.800 | 67.400 | 68.250 | 66.633 | 1,204,696 |
| 2025-06-17 | 74.100 | 74.550 | 69.450 | 70.000 | 68.342 | 2,512,500 |
| 2025-06-16 | 68.900 | 74.500 | 68.650 | 74.100 | 72.344 | 2,161,200 |
| 2025-06-13 | 65.050 | 70.250 | 64.500 | 69.350 | 67.707 | 3,211,290 |
| 2025-06-12 | 63.050 | 66.000 | 62.000 | 65.050 | 63.509 | 2,897,200 |
| 2025-06-11 | 66.000 | 66.000 | 63.300 | 64.950 | 63.411 | 1,408,100 |
| 2025-06-10 | 63.500 | 66.650 | 63.500 | 65.650 | 64.095 | 989,900 |
| 2025-06-09 | 66.400 | 66.400 | 62.550 | 64.800 | 63.265 | 1,535,716 |
| 2025-06-06 | 65.800 | 66.900 | 64.150 | 64.400 | 62.874 | 1,314,614 |
| 2025-06-05 | 69.950 | 69.950 | 64.000 | 65.800 | 64.241 | 4,512,500 |
| 2025-06-04 | 67.700 | 70.600 | 65.500 | 68.850 | 67.219 | 3,342,378 |
| 2025-06-03 | 66.300 | 69.250 | 65.050 | 66.550 | 64.973 | 2,624,100 |
| 2025-06-02 | 65.000 | 66.650 | 64.150 | 66.300 | 64.729 | 288,300 |
| 2025-05-30 | 67.600 | 67.600 | 64.950 | 65.600 | 64.046 | 1,419,700 |
| 2025-05-29 | 66.400 | 68.150 | 64.000 | 66.850 | 65.266 | 2,282,438 |
| 2025-05-28 | 64.550 | 67.300 | 63.350 | 65.300 | 63.753 | 2,141,716 |
| 2025-05-27 | 63.850 | 66.600 | 63.600 | 64.550 | 63.021 | 1,850,050 |
| 2025-05-26 | 66.500 | 66.500 | 63.150 | 63.750 | 62.240 | 2,170,410 |
| 2025-05-23 | 67.000 | 67.350 | 64.850 | 66.750 | 65.169 | 2,212,600 |
| 2025-05-22 | 68.600 | 70.000 | 65.800 | 67.000 | 65.413 | 2,911,382 |
| 2025-05-21 | 71.750 | 73.250 | 68.250 | 68.550 | 66.926 | 1,968,554 |
| 2025-05-20 | 68.800 | 76.000 | 68.700 | 71.850 | 70.148 | 4,144,018 |
| 2025-05-19 | 71.400 | 71.400 | 67.600 | 69.000 | 67.365 | 3,171,800 |
| 2025-05-16 | 71.150 | 72.400 | 69.300 | 72.000 | 70.294 | 841,100 |
| 2025-05-15 | 70.150 | 74.500 | 69.000 | 71.900 | 70.197 | 2,141,000 |
| 2025-05-14 | 71.500 | 72.500 | 69.000 | 72.300 | 70.587 | 1,513,000 |
| 2025-05-13 | 65.800 | 72.400 | 65.600 | 71.900 | 70.197 | 3,449,900 |
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.