Chin Hin Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 3.400 | 3.400 | 3.140 | 3.220 | 3.220 | 1,104,200 |
| 2024-05-29 | 3.480 | 3.650 | 3.280 | 3.420 | 3.420 | 1,398,400 |
| 2024-05-28 | 3.460 | 3.520 | 3.400 | 3.470 | 3.470 | 454,200 |
| 2024-05-27 | 3.200 | 3.520 | 3.180 | 3.440 | 3.440 | 1,161,200 |
| 2024-05-24 | 3.260 | 3.270 | 3.160 | 3.200 | 3.200 | 161,200 |
| 2024-05-23 | 3.070 | 3.270 | 3.050 | 3.250 | 3.250 | 642,900 |
| 2024-05-21 | 3.180 | 3.180 | 3.070 | 3.070 | 3.070 | 429,100 |
| 2024-05-20 | 3.180 | 3.260 | 3.140 | 3.210 | 3.210 | 320,300 |
| 2024-05-17 | 3.060 | 3.180 | 3.050 | 3.180 | 3.180 | 328,200 |
| 2024-05-16 | 3.050 | 3.070 | 3.010 | 3.060 | 3.060 | 121,500 |
| 2024-05-15 | 3.110 | 3.130 | 3.000 | 3.050 | 3.050 | 1,623,800 |
| 2024-05-14 | 3.110 | 3.140 | 3.080 | 3.110 | 3.110 | 253,700 |
| 2024-05-13 | 3.160 | 3.160 | 3.100 | 3.110 | 3.110 | 135,200 |
| 2024-05-10 | 3.120 | 3.190 | 3.090 | 3.100 | 3.100 | 299,100 |
| 2024-05-09 | 3.230 | 3.230 | 3.110 | 3.120 | 3.120 | 337,500 |
| 2024-05-08 | 3.200 | 3.250 | 3.100 | 3.160 | 3.160 | 1,611,300 |
| 2024-05-07 | 3.230 | 3.230 | 3.090 | 3.200 | 3.200 | 599,700 |
| 2024-05-06 | 3.160 | 3.280 | 3.120 | 3.220 | 3.220 | 553,300 |
| 2024-05-03 | 3.000 | 3.520 | 3.000 | 3.160 | 3.160 | 3,612,100 |
| 2024-05-02 | 3.000 | 3.070 | 2.880 | 2.980 | 2.980 | 696,800 |
| 2024-04-30 | 5.300 | 5.900 | 5.300 | 5.900 | 2.950 | 1,252,600 |
| 2024-04-29 | 5.000 | 5.300 | 5.000 | 5.300 | 2.650 | 478,600 |
| 2024-04-26 | 4.960 | 5.000 | 4.940 | 5.000 | 2.500 | 2,732,800 |
| 2024-04-25 | 4.910 | 4.980 | 4.910 | 4.960 | 2.480 | 187,800 |
| 2024-04-24 | 4.990 | 5.000 | 4.900 | 4.930 | 2.465 | 168,800 |
| 2024-04-23 | 5.000 | 5.070 | 4.980 | 4.990 | 2.495 | 285,000 |
| 2024-04-22 | 4.900 | 5.050 | 4.900 | 4.970 | 2.485 | 593,200 |
| 2024-04-19 | 4.600 | 4.890 | 4.600 | 4.890 | 2.445 | 668,800 |
| 2024-04-18 | 4.370 | 4.580 | 4.340 | 4.580 | 2.290 | 581,600 |
| 2024-04-17 | 4.330 | 4.360 | 4.310 | 4.330 | 2.165 | 734,600 |
| 2024-04-16 | 4.370 | 4.490 | 4.330 | 4.330 | 2.165 | 363,000 |
| 2024-04-15 | 4.500 | 4.500 | 4.350 | 4.470 | 2.235 | 261,400 |
| 2024-04-12 | 4.350 | 4.550 | 4.350 | 4.540 | 2.270 | 269,000 |
| 2024-04-09 | 4.400 | 4.400 | 4.350 | 4.350 | 2.175 | 64,000 |
| 2024-04-08 | 4.360 | 4.500 | 4.310 | 4.400 | 2.200 | 498,200 |
| 2024-04-05 | 4.370 | 4.390 | 4.330 | 4.360 | 2.180 | 362,000 |
| 2024-04-04 | 4.400 | 4.460 | 4.400 | 4.400 | 2.200 | 162,000 |
| 2024-04-03 | 4.590 | 4.590 | 4.400 | 4.450 | 2.225 | 458,200 |
| 2024-04-02 | 4.560 | 4.590 | 4.550 | 4.590 | 2.295 | 622,400 |
| 2024-04-01 | 4.580 | 4.700 | 4.560 | 4.580 | 2.290 | 612,200 |
| 2024-03-29 | 4.360 | 4.630 | 4.360 | 4.570 | 2.285 | 1,538,000 |
| 2024-03-27 | 4.130 | 4.380 | 4.130 | 4.360 | 2.180 | 1,262,200 |
| 2024-03-26 | 4.100 | 4.140 | 4.100 | 4.130 | 2.065 | 329,200 |
| 2024-03-25 | 4.020 | 4.090 | 4.020 | 4.090 | 2.045 | 389,400 |
| 2024-03-22 | 4.010 | 4.050 | 4.000 | 4.020 | 2.010 | 139,200 |
| 2024-03-21 | 4.000 | 4.080 | 3.990 | 4.010 | 2.005 | 267,600 |
| 2024-03-20 | 3.990 | 4.000 | 3.970 | 4.000 | 2.000 | 78,800 |
| 2024-03-19 | 3.960 | 3.990 | 3.950 | 3.990 | 1.995 | 53,000 |
| 2024-03-18 | 4.000 | 4.000 | 3.970 | 3.970 | 1.985 | 136,600 |
| 2024-03-15 | 3.950 | 4.000 | 3.930 | 4.000 | 2.000 | 379,000 |
| 2024-03-14 | 4.010 | 4.010 | 3.950 | 3.960 | 1.980 | 903,200 |
| 2024-03-13 | 3.950 | 3.970 | 3.950 | 3.960 | 1.980 | 67,600 |
| 2024-03-12 | 3.980 | 3.990 | 3.960 | 3.970 | 1.985 | 870,600 |
| 2024-03-11 | 3.990 | 3.990 | 3.980 | 3.990 | 1.995 | 24,200 |
| 2024-03-08 | 4.010 | 4.010 | 3.990 | 4.000 | 2.000 | 1,690,200 |
| 2024-03-07 | 3.980 | 4.010 | 3.980 | 4.000 | 2.000 | 178,400 |
| 2024-03-06 | 3.970 | 3.990 | 3.970 | 3.990 | 1.995 | 345,000 |
| 2024-03-05 | 3.980 | 4.000 | 3.970 | 3.990 | 1.995 | 72,600 |
| 2024-03-04 | 3.960 | 4.030 | 3.940 | 3.960 | 1.980 | 120,400 |
| 2024-03-01 | 3.930 | 4.010 | 3.930 | 3.940 | 1.970 | 269,400 |
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.