Shanghai Chicmax Cosmetic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	37.900	37.900	36.800	37.000	35.674	462,300
2025-02-07	36.750	38.000	36.250	37.500	36.156	825,500
2025-02-06	36.600	37.250	35.850	36.400	35.095	696,400
2025-02-05	38.150	38.150	36.300	36.400	35.095	1,032,300
2025-02-04	38.000	38.700	37.800	38.600	37.216	235,900
2025-02-03	36.500	37.400	35.650	37.200	35.867	152,900
2025-01-28	38.550	38.550	35.450	35.950	34.661	125,100
2025-01-27	36.200	37.250	36.200	36.950	35.626	250,700
2025-01-24	36.400	36.900	35.850	36.400	35.095	484,300
2025-01-23	36.500	36.500	35.300	36.050	34.758	662,500
2025-01-22	36.850	37.000	34.800	36.050	34.758	748,800
2025-01-21	37.350	37.400	36.200	37.050	35.722	584,800
2025-01-20	36.600	37.000	36.300	36.950	35.626	282,500
2025-01-17	38.350	38.350	35.550	35.950	34.661	1,099,500
2025-01-16	37.200	38.450	37.000	37.600	36.252	630,700
2025-01-15	39.150	39.150	36.250	36.700	35.385	472,100
2025-01-14	37.300	38.200	36.500	38.000	36.638	861,100
2025-01-13	36.000	37.200	36.000	37.100	35.770	221,698
2025-01-10	37.900	37.900	36.550	36.550	35.240	420,800
2025-01-09	35.800	37.550	35.750	36.900	35.577	371,214
2025-01-08	37.300	37.500	35.200	35.850	34.565	783,200
2025-01-07	35.450	37.750	34.300	36.500	35.192	2,610,100
2025-01-06	35.100	36.800	34.450	34.450	33.215	2,295,500
2025-01-03	34.800	35.000	33.650	34.750	33.504	402,200
2025-01-02	34.700	35.000	34.000	34.550	33.312	462,400
2024-12-31	35.200	35.200	34.000	34.850	33.601	445,700
2024-12-30	35.400	36.150	34.950	35.100	33.842	631,300
2024-12-27	36.200	36.200	34.600	35.300	34.035	538,500
2024-12-24	35.700	36.300	34.900	36.200	34.902	172,400
2024-12-23	35.450	35.850	34.100	35.550	34.276	692,700
2024-12-20	33.900	37.950	33.900	35.450	34.179	2,687,104
2024-12-19	33.200	33.700	32.550	33.500	32.299	337,200
2024-12-18	34.450	34.500	33.000	33.300	32.106	313,600
2024-12-17	33.600	35.300	33.200	34.500	33.263	653,900
2024-12-16	35.600	36.450	33.600	33.700	32.492	578,000
2024-12-13	37.400	37.400	34.600	35.850	34.565	375,800
2024-12-12	36.200	37.700	35.750	37.400	36.059	531,800
2024-12-11	36.050	37.150	35.750	36.150	34.854	523,100
2024-12-10	38.050	38.500	35.850	36.100	34.806	1,140,600
2024-12-09	35.600	36.700	34.250	36.550	35.240	693,400
2024-12-06	33.700	35.300	33.700	34.950	33.697	581,100
2024-12-05	33.550	33.650	32.800	33.550	32.347	287,200
2024-12-04	33.900	33.900	33.000	33.500	32.299	387,700
2024-12-03	32.200	33.600	32.200	33.400	32.203	445,800
2024-12-02	31.200	32.450	30.900	32.200	31.046	373,200
2024-11-29	30.650	31.700	30.500	31.200	30.082	250,100
2024-11-28	32.000	32.000	30.250	30.600	29.503	209,500
2024-11-27	30.100	31.800	29.550	31.600	30.467	182,400
2024-11-26	30.050	31.000	30.050	30.200	29.118	141,000
2024-11-25	29.950	30.300	29.650	30.150	29.069	157,100
2024-11-22	31.150	31.150	29.200	29.550	28.491	378,800
2024-11-21	30.700	31.700	30.400	30.750	29.648	308,600
2024-11-20	30.800	32.000	30.100	31.250	30.130	415,500
2024-11-19	30.450	31.900	30.450	30.750	29.648	391,700
2024-11-18	32.350	32.350	30.400	30.950	29.841	299,000
2024-11-15	31.850	32.850	31.400	31.500	30.371	236,300
2024-11-14	32.500	33.000	31.800	31.850	30.708	500,000
2024-11-13	32.800	33.000	32.300	32.950	31.769	221,900
2024-11-12	33.000	33.800	32.300	32.800	31.624	577,500
2024-11-11	34.850	37.600	31.500	33.500	32.299	2,012,796

← NewerPage 8 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.