Chin Hin Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 3.120 | 3.120 | 3.060 | 3.080 | 3.080 | 759,400 |
| 2024-08-26 | 3.100 | 3.180 | 3.080 | 3.110 | 3.110 | 1,071,300 |
| 2024-08-23 | 3.100 | 3.180 | 3.080 | 3.130 | 3.130 | 1,519,200 |
| 2024-08-22 | 3.150 | 3.220 | 3.120 | 3.120 | 3.120 | 1,811,500 |
| 2024-08-21 | 3.100 | 3.140 | 3.090 | 3.130 | 3.130 | 374,100 |
| 2024-08-20 | 3.200 | 3.200 | 3.080 | 3.080 | 3.080 | 208,700 |
| 2024-08-19 | 3.070 | 3.190 | 3.070 | 3.190 | 3.190 | 806,900 |
| 2024-08-16 | 3.100 | 3.120 | 3.060 | 3.080 | 3.080 | 501,400 |
| 2024-08-15 | 3.060 | 3.120 | 3.060 | 3.070 | 3.070 | 790,700 |
| 2024-08-14 | 3.070 | 3.150 | 3.050 | 3.130 | 3.130 | 506,400 |
| 2024-08-12 | 3.180 | 3.180 | 3.090 | 3.090 | 3.090 | 507,500 |
| 2024-08-09 | 3.200 | 3.200 | 3.130 | 3.170 | 3.170 | 517,100 |
| 2024-08-08 | 3.100 | 3.150 | 3.070 | 3.110 | 3.110 | 397,500 |
| 2024-08-07 | 3.050 | 3.190 | 3.050 | 3.100 | 3.100 | 603,700 |
| 2024-08-06 | 2.900 | 3.030 | 2.900 | 3.010 | 3.010 | 652,200 |
| 2024-08-05 | 3.260 | 3.260 | 2.950 | 2.950 | 2.950 | 730,100 |
| 2024-08-02 | 3.230 | 3.230 | 3.160 | 3.160 | 3.160 | 927,800 |
| 2024-08-01 | 3.260 | 3.270 | 3.210 | 3.270 | 3.270 | 256,100 |
| 2024-07-31 | 3.200 | 3.270 | 3.160 | 3.270 | 3.270 | 934,600 |
| 2024-07-30 | 3.180 | 3.210 | 3.150 | 3.180 | 3.180 | 173,400 |
| 2024-07-29 | 3.140 | 3.200 | 3.140 | 3.190 | 3.190 | 214,500 |
| 2024-07-26 | 3.100 | 3.150 | 3.080 | 3.130 | 3.130 | 377,300 |
| 2024-07-25 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 258,200 |
| 2024-07-24 | 3.140 | 3.140 | 3.100 | 3.140 | 3.140 | 480,200 |
| 2024-07-23 | 3.140 | 3.160 | 3.140 | 3.140 | 3.140 | 73,000 |
| 2024-07-22 | 3.190 | 3.190 | 3.120 | 3.140 | 3.140 | 710,600 |
| 2024-07-19 | 3.220 | 3.220 | 3.180 | 3.190 | 3.190 | 92,600 |
| 2024-07-18 | 3.300 | 3.300 | 3.180 | 3.220 | 3.220 | 1,141,900 |
| 2024-07-17 | 3.180 | 3.210 | 3.180 | 3.200 | 3.200 | 589,200 |
| 2024-07-16 | 3.200 | 3.230 | 3.180 | 3.200 | 3.200 | 281,600 |
| 2024-07-15 | 3.360 | 3.360 | 3.200 | 3.220 | 3.220 | 1,060,000 |
| 2024-07-12 | 3.200 | 3.400 | 3.170 | 3.360 | 3.360 | 1,111,500 |
| 2024-07-11 | 3.230 | 3.230 | 3.170 | 3.200 | 3.200 | 1,547,700 |
| 2024-07-10 | 3.220 | 3.230 | 3.190 | 3.220 | 3.220 | 791,100 |
| 2024-07-09 | 3.230 | 3.250 | 3.180 | 3.190 | 3.190 | 128,200 |
| 2024-07-05 | 3.220 | 3.240 | 3.160 | 3.230 | 3.230 | 1,196,000 |
| 2024-07-04 | 3.270 | 3.290 | 3.200 | 3.200 | 3.200 | 399,600 |
| 2024-07-03 | 3.320 | 3.350 | 3.260 | 3.270 | 3.270 | 1,457,300 |
| 2024-07-02 | 3.390 | 3.390 | 3.270 | 3.270 | 3.270 | 1,101,900 |
| 2024-07-01 | 3.480 | 3.500 | 3.410 | 3.410 | 3.410 | 178,300 |
| 2024-06-28 | 3.410 | 3.550 | 3.410 | 3.480 | 3.480 | 2,156,700 |
| 2024-06-27 | 3.370 | 3.430 | 3.370 | 3.410 | 3.410 | 1,571,300 |
| 2024-06-26 | 3.320 | 3.400 | 3.300 | 3.370 | 3.370 | 1,836,800 |
| 2024-06-25 | 3.300 | 3.300 | 3.250 | 3.300 | 3.300 | 1,410,700 |
| 2024-06-24 | 3.260 | 3.290 | 3.250 | 3.260 | 3.260 | 665,500 |
| 2024-06-21 | 3.200 | 3.260 | 3.180 | 3.260 | 3.260 | 5,576,800 |
| 2024-06-20 | 3.130 | 3.200 | 3.130 | 3.200 | 3.200 | 2,195,800 |
| 2024-06-19 | 3.340 | 3.340 | 3.120 | 3.130 | 3.130 | 1,474,700 |
| 2024-06-18 | 3.550 | 3.550 | 3.330 | 3.340 | 3.340 | 1,766,000 |
| 2024-06-14 | 3.480 | 3.580 | 3.450 | 3.580 | 3.580 | 1,800,800 |
| 2024-06-13 | 3.500 | 3.510 | 3.460 | 3.480 | 3.480 | 265,200 |
| 2024-06-12 | 3.490 | 3.540 | 3.470 | 3.480 | 3.480 | 487,300 |
| 2024-06-11 | 3.460 | 3.480 | 3.390 | 3.480 | 3.480 | 755,800 |
| 2024-06-10 | 3.330 | 3.460 | 3.300 | 3.460 | 3.460 | 3,335,900 |
| 2024-06-07 | 3.260 | 3.340 | 3.260 | 3.330 | 3.330 | 161,200 |
| 2024-06-06 | 3.310 | 3.370 | 3.290 | 3.300 | 3.300 | 244,800 |
| 2024-06-05 | 3.250 | 3.340 | 3.250 | 3.320 | 3.320 | 635,400 |
| 2024-06-04 | 3.280 | 3.380 | 3.270 | 3.340 | 3.340 | 670,000 |
| 2024-05-31 | 3.220 | 3.280 | 3.110 | 3.280 | 3.280 | 7,373,900 |
| 2024-05-30 | 3.400 | 3.400 | 3.140 | 3.220 | 3.220 | 1,104,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-15 | 0.0100 MYR |
| 2021-12-23 | 0.0100 MYR |
| 2021-03-23 | 0.0100 MYR |
| 2020-10-01 | 0.0100 MYR |
| 2020-03-25 | 0.0100 MYR |
| 2019-09-30 | 0.0100 MYR |
| 2019-04-01 | 0.0150 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.