Shanghai Chicmax Cosmetic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	38.500	38.500	35.500	36.500	35.192	1,290,400
2024-11-07	35.350	36.050	33.600	36.050	34.758	608,700
2024-11-06	34.700	35.200	34.000	34.700	33.456	275,200
2024-11-05	33.000	34.500	32.250	34.400	33.167	769,400
2024-11-04	34.200	34.200	32.550	33.000	31.817	713,788
2024-11-01	34.350	34.800	33.550	34.000	32.781	222,900
2024-10-31	34.250	35.100	34.200	34.350	33.119	257,300
2024-10-30	35.350	37.150	33.850	34.750	33.504	271,300
2024-10-29	35.000	36.000	34.750	35.350	34.083	261,400
2024-10-28	35.650	35.800	34.550	34.950	33.697	284,300
2024-10-25	34.000	35.550	34.000	35.350	34.083	344,200
2024-10-24	35.300	35.350	33.850	35.250	33.987	426,100
2024-10-23	36.900	38.050	34.600	35.300	34.035	1,297,900
2024-10-22	38.450	39.100	36.900	37.150	35.818	457,600
2024-10-21	41.250	41.600	37.650	38.450	37.072	761,800
2024-10-18	41.000	42.350	40.300	41.200	39.723	292,202
2024-10-17	41.800	43.000	40.500	40.700	39.241	245,100
2024-10-16	44.000	44.000	40.450	41.800	40.302	559,100
2024-10-15	44.200	45.000	41.150	42.300	40.784	385,700
2024-10-14	42.750	45.250	39.450	44.150	42.568	892,000
2024-10-10	42.800	44.900	42.400	42.650	41.121	336,143
2024-10-09	41.850	44.500	40.150	42.200	40.687	1,040,500
2024-10-08	46.000	50.000	41.050	41.650	40.157	1,516,400
2024-10-07	49.300	51.500	48.700	50.250	48.449	201,400
2024-10-04	48.150	49.300	47.700	49.300	47.533	212,200
2024-10-03	49.000	49.000	45.200	47.750	46.038	186,800
2024-10-02	45.800	49.700	45.100	49.350	46.782	518,800
2024-09-30	40.800	45.800	40.800	45.800	43.417	978,600
2024-09-27	41.900	41.900	39.050	40.700	38.582	1,016,300
2024-09-26	34.050	38.500	34.050	38.500	36.497	1,159,800
2024-09-25	34.800	36.300	34.250	35.500	33.653	798,900
2024-09-24	34.800	34.800	32.100	34.600	32.800	366,900
2024-09-23	32.050	32.650	31.800	32.450	30.762	304,900
2024-09-20	33.450	33.450	31.700	32.400	30.714	189,200
2024-09-19	30.550	33.750	30.550	31.800	30.146	196,400
2024-09-17	32.250	32.300	29.800	30.500	28.913	132,500
2024-09-16	31.650	32.650	30.750	32.650	30.951	39,200
2024-09-13	33.250	33.250	31.500	31.650	30.003	213,882
2024-09-12	34.050	34.250	32.000	32.800	31.094	390,400
2024-09-11	33.500	34.550	33.400	34.000	32.231	112,100
2024-09-10	34.700	35.100	33.200	33.400	31.662	152,800
2024-09-09	35.600	36.150	34.550	35.500	33.653	318,200
2024-09-05	36.250	37.050	35.900	36.500	34.601	137,700
2024-09-04	36.500	36.700	35.300	36.250	34.364	186,500
2024-09-03	37.900	37.900	36.100	36.500	34.601	184,600
2024-09-02	38.550	38.550	36.550	37.850	35.881	284,400
2024-08-30	37.700	39.650	36.450	38.000	36.023	1,133,800
2024-08-29	36.800	37.250	35.400	36.900	34.980	206,900
2024-08-28	36.200	37.350	35.250	36.650	34.743	623,000
2024-08-27	34.000	36.250	33.900	35.800	33.937	389,900
2024-08-26	34.200	34.300	33.100	33.950	32.184	185,000
2024-08-23	35.800	35.800	32.500	33.250	31.520	540,200
2024-08-22	35.400	36.250	34.500	34.850	33.037	170,100
2024-08-21	35.000	35.900	34.400	35.550	33.700	169,400
2024-08-20	34.500	35.800	34.050	35.300	33.463	222,800
2024-08-19	32.550	34.800	32.550	34.400	32.610	122,300
2024-08-16	33.100	33.850	33.100	33.550	31.804	68,400
2024-08-15	33.800	33.800	33.000	33.400	31.662	127,700
2024-08-14	34.000	35.100	32.800	33.800	32.041	119,800
2024-08-13	34.250	35.050	33.950	34.450	32.658	80,000

← NewerPage 9 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.