Shanghai Chicmax Cosmetic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	70.000	72.000	64.450	65.800	64.241	2,407,078
2025-05-09	65.650	71.350	64.500	68.850	67.219	1,886,200
2025-05-08	63.950	66.300	62.500	65.000	63.460	2,088,362
2025-05-07	65.500	65.900	62.550	64.850	62.526	3,121,300
2025-05-06	70.000	70.000	63.400	65.500	63.152	3,169,346
2025-05-02	68.200	70.400	66.200	70.000	67.491	267,600
2025-04-30	71.050	73.500	65.600	67.000	64.598	3,901,654
2025-04-29	67.450	72.200	65.850	70.500	67.973	4,225,156
2025-04-28	61.150	67.300	61.000	65.350	63.008	2,711,200
2025-04-25	58.750	62.700	58.750	61.100	58.910	2,758,250
2025-04-24	55.500	60.750	54.100	58.600	56.500	2,991,400
2025-04-23	55.350	56.900	53.300	54.450	52.498	1,513,400
2025-04-22	53.500	55.350	51.500	55.350	53.366	2,218,700
2025-04-17	51.000	55.300	50.350	53.500	51.582	1,848,372
2025-04-16	54.500	54.500	51.000	52.050	50.184	2,074,462
2025-04-15	54.500	56.800	52.600	54.500	52.547	3,683,843
2025-04-14	49.700	54.400	49.700	52.550	50.666	4,167,670
2025-04-11	46.500	51.800	46.400	50.000	48.208	1,381,300
2025-04-10	47.200	49.000	46.250	47.850	46.135	1,262,000
2025-04-09	41.200	46.400	40.600	45.350	43.725	1,800,300
2025-04-08	44.100	44.650	40.050	43.650	42.085	2,666,000
2025-04-07	46.800	46.800	40.700	42.600	41.073	3,312,980
2025-04-03	48.900	50.800	47.650	50.250	48.449	1,646,116
2025-04-02	50.000	50.050	48.550	49.500	47.726	707,200
2025-04-01	47.300	50.200	47.300	50.000	48.208	3,459,697
2025-03-31	46.350	47.550	45.500	47.500	45.797	817,100
2025-03-28	48.350	48.350	46.000	47.100	45.412	776,634
2025-03-27	47.400	48.400	45.000	47.200	45.508	2,123,000
2025-03-26	46.750	46.900	45.450	46.050	44.399	797,668
2025-03-25	48.750	48.950	45.850	46.150	44.496	1,737,500
2025-03-24	46.550	50.400	44.000	48.750	47.003	5,332,300
2025-03-21	45.700	46.050	43.100	44.050	42.471	1,392,900
2025-03-20	47.650	47.650	44.200	44.500	42.905	1,078,000
2025-03-19	46.950	46.950	45.650	46.600	44.930	596,788
2025-03-18	48.050	49.550	46.100	47.150	45.460	1,865,800
2025-03-17	48.050	49.500	45.800	47.650	45.942	2,486,660
2025-03-14	43.150	47.500	43.000	47.300	45.605	4,320,100
2025-03-13	45.000	46.100	41.300	43.150	41.603	2,590,000
2025-03-12	46.000	48.800	44.400	45.000	43.387	5,771,224
2025-03-11	38.750	50.050	37.850	46.450	44.785	11,028,700
2025-03-10	36.550	39.900	36.550	39.700	38.277	3,830,838
2025-03-07	36.850	37.400	35.900	36.550	35.240	1,832,700
2025-03-06	36.900	37.050	36.050	36.850	35.529	2,746,400
2025-03-05	37.700	38.200	35.400	36.600	35.288	5,278,400
2025-03-04	37.100	37.750	36.300	37.700	36.349	1,309,100
2025-03-03	36.000	37.700	36.000	37.450	36.108	1,765,500
2025-02-28	37.800	37.800	35.750	36.050	34.758	1,948,000
2025-02-27	38.350	38.400	37.300	37.800	36.445	1,349,800
2025-02-26	35.450	38.300	35.150	37.950	36.590	1,809,200
2025-02-25	35.300	35.650	34.800	35.150	33.890	402,600
2025-02-24	35.750	36.700	35.050	35.350	34.083	330,800
2025-02-21	37.350	37.350	35.400	35.750	34.469	846,438
2025-02-20	37.550	37.550	36.350	36.500	35.192	545,700
2025-02-19	36.650	37.250	36.400	36.850	35.529	473,900
2025-02-18	38.000	38.000	36.500	36.950	35.626	550,300
2025-02-17	38.200	38.900	36.850	37.550	36.204	425,800
2025-02-14	37.150	38.100	36.300	37.950	36.590	1,390,500
2025-02-13	37.200	37.450	36.250	36.550	35.240	867,200
2025-02-12	37.450	37.450	36.100	36.700	35.385	953,800
2025-02-11	36.650	37.750	36.650	37.200	35.867	478,800

← NewerPage 7 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.