Shanghai Chicmax Cosmetic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	22.120	23.500	21.980	22.820	22.820	1,038,600
2026-10-22	22.620	22.840	22.180	22.260	22.260	482,200
2026-10-21	23.500	23.500	22.440	22.820	22.820	668,100
2026-10-20	22.040	23.580	21.900	23.420	23.420	1,606,700
2026-10-16	21.800	22.680	21.800	22.000	22.000	632,900
2026-10-15	21.300	22.100	20.980	21.780	21.780	583,367
2026-10-14	21.620	21.920	21.400	21.700	21.700	555,833
2026-10-13	22.200	22.260	21.560	21.900	21.900	500,100
2026-10-12	21.920	22.740	21.920	22.040	22.040	1,394,900
2026-10-09	21.100	22.180	21.000	21.940	21.940	940,400
2026-10-08	21.300	21.660	21.120	21.120	21.120	613,589
2026-10-07	21.240	21.500	20.720	21.220	21.220	625,100
2026-10-06	20.860	21.220	20.700	21.000	21.000	905,374
2026-10-05	20.740	21.840	20.240	20.860	20.860	705,714
2026-10-02	21.520	21.520	20.180	20.780	20.780	671,400
2026-09-30	21.480	21.920	20.560	21.600	21.600	1,306,400
2026-09-29	21.020	21.400	20.800	20.880	20.880	801,322
2026-09-28	20.500	21.140	20.400	21.020	21.020	690,560
2026-09-25	20.940	20.940	20.100	20.500	20.500	579,700
2026-09-24	20.820	21.180	20.800	20.940	20.940	464,621
2026-09-23	21.000	21.380	20.900	21.000	21.000	841,900
2026-09-22	22.200	22.620	20.800	21.000	21.000	2,016,220
2026-09-21	21.500	22.580	21.020	22.200	22.200	1,657,636
2026-09-18	21.080	21.400	20.960	21.220	21.220	1,491,520
2026-09-17	21.700	21.940	20.940	21.000	21.000	993,300
2026-09-16	22.500	22.500	21.660	21.740	21.740	1,393,886
2026-09-15	22.000	22.500	21.800	22.280	22.280	1,981,687
2026-09-14	22.500	22.700	21.980	22.120	22.120	961,400
2026-09-11	22.120	22.680	22.040	22.500	22.500	952,200
2026-09-10	22.500	22.780	21.700	22.500	22.500	2,198,408
2026-09-09	23.480	23.660	22.420	22.800	22.800	1,320,100
2026-09-08	22.960	24.320	22.900	23.600	23.600	1,773,200
2026-09-07	21.900	23.020	21.840	23.020	23.020	1,231,800
2026-09-04	21.420	22.300	21.420	22.300	22.300	1,647,800
2026-09-03	21.920	22.460	21.200	21.400	21.400	2,111,400
2026-09-02	22.000	22.480	20.840	21.940	21.940	2,498,900
2026-09-01	22.280	22.620	21.460	22.300	22.300	2,354,900
2026-08-31	22.400	22.400	21.240	21.660	21.660	1,874,200
2026-08-28	22.840	23.180	22.400	22.520	22.520	1,614,500
2026-08-27	23.760	23.760	23.080	23.300	23.300	622,100
2026-08-26	23.300	24.180	22.900	23.560	23.560	1,061,282
2026-08-25	24.700	24.700	23.000	23.200	23.200	1,289,700
2026-08-24	24.580	25.260	24.040	24.160	24.160	806,300
2026-08-21	24.240	24.700	24.040	24.380	24.380	1,062,300
2026-08-20	23.420	25.100	23.380	24.240	24.240	3,057,500
2026-08-19	22.360	23.740	21.460	23.480	23.480	5,286,700
2026-08-18	24.580	24.580	20.000	22.320	22.320	15,374,300
2026-08-17	29.700	29.780	28.660	28.900	28.900	1,348,500
2026-08-14	28.500	30.300	28.020	29.500	29.500	2,546,400
2026-08-13	29.460	29.940	28.140	28.260	28.260	1,593,700
2026-08-12	29.640	29.920	29.020	29.460	29.460	1,017,300
2026-08-11	30.360	31.300	29.680	29.800	29.800	2,838,500
2026-08-10	27.840	30.140	27.840	30.000	30.000	1,689,900
2026-08-07	28.120	28.120	26.800	27.720	27.720	1,038,500
2026-08-06	29.100	29.480	27.760	28.040	28.040	1,211,307
2026-08-05	28.200	29.440	28.100	29.000	29.000	1,026,776
2026-08-04	28.840	29.380	27.880	28.620	28.620	1,203,800
2026-08-03	29.220	30.200	28.800	29.060	29.060	1,079,317
2026-07-31	29.580	29.900	27.920	29.740	29.740	2,620,000
2026-07-30	29.300	31.700	29.200	29.580	29.580	3,322,000

Page 1 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.