Chin Hin Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 4.010 | 4.010 | 3.880 | 3.880 | 1.940 | 1,817,000 |
| 2024-02-28 | 4.020 | 4.030 | 4.000 | 4.010 | 2.005 | 151,000 |
| 2024-02-27 | 4.050 | 4.050 | 3.960 | 4.020 | 2.010 | 538,600 |
| 2024-02-26 | 4.030 | 4.080 | 4.030 | 4.050 | 2.025 | 366,000 |
| 2024-02-23 | 3.880 | 4.030 | 3.880 | 4.030 | 2.015 | 2,379,600 |
| 2024-02-22 | 3.900 | 3.900 | 3.890 | 3.900 | 1.950 | 264,200 |
| 2024-02-21 | 4.000 | 4.000 | 3.930 | 3.930 | 1.965 | 1,041,200 |
| 2024-02-20 | 4.030 | 4.040 | 3.950 | 3.960 | 1.980 | 328,000 |
| 2024-02-19 | 4.000 | 4.090 | 4.000 | 4.020 | 2.010 | 614,800 |
| 2024-02-16 | 4.000 | 4.030 | 3.990 | 4.030 | 2.015 | 261,800 |
| 2024-02-15 | 3.940 | 4.000 | 3.930 | 3.990 | 1.995 | 617,600 |
| 2024-02-14 | 3.880 | 3.930 | 3.880 | 3.920 | 1.960 | 468,400 |
| 2024-02-13 | 3.840 | 3.920 | 3.830 | 3.880 | 1.940 | 542,400 |
| 2024-02-09 | 3.810 | 3.850 | 3.780 | 3.820 | 1.910 | 302,000 |
| 2024-02-08 | 3.820 | 3.820 | 3.770 | 3.790 | 1.895 | 477,600 |
| 2024-02-07 | 3.780 | 3.840 | 3.750 | 3.840 | 1.920 | 763,200 |
| 2024-02-06 | 3.670 | 3.790 | 3.660 | 3.780 | 1.890 | 391,600 |
| 2024-02-05 | 3.570 | 3.700 | 3.530 | 3.670 | 1.835 | 305,800 |
| 2024-02-02 | 3.450 | 3.550 | 3.450 | 3.540 | 1.770 | 569,200 |
| 2024-01-31 | 3.530 | 3.570 | 3.450 | 3.450 | 1.725 | 656,800 |
| 2024-01-30 | 3.530 | 3.530 | 3.510 | 3.530 | 1.765 | 83,200 |
| 2024-01-29 | 3.550 | 3.560 | 3.520 | 3.520 | 1.760 | 362,200 |
| 2024-01-26 | 3.550 | 3.590 | 3.550 | 3.560 | 1.780 | 210,200 |
| 2024-01-24 | 3.560 | 3.560 | 3.500 | 3.550 | 1.775 | 1,156,200 |
| 2024-01-23 | 3.570 | 3.590 | 3.550 | 3.580 | 1.790 | 162,800 |
| 2024-01-22 | 3.590 | 3.590 | 3.540 | 3.580 | 1.790 | 223,000 |
| 2024-01-19 | 3.680 | 3.680 | 3.580 | 3.600 | 1.800 | 445,200 |
| 2024-01-18 | 3.650 | 3.690 | 3.600 | 3.680 | 1.840 | 293,200 |
| 2024-01-17 | 3.640 | 3.650 | 3.580 | 3.650 | 1.825 | 108,200 |
| 2024-01-16 | 3.620 | 3.680 | 3.570 | 3.600 | 1.800 | 1,151,600 |
| 2024-01-15 | 3.510 | 3.610 | 3.510 | 3.590 | 1.795 | 2,992,800 |
| 2024-01-12 | 3.440 | 3.510 | 3.430 | 3.510 | 1.755 | 214,800 |
| 2024-01-11 | 3.460 | 3.470 | 3.440 | 3.460 | 1.730 | 1,452,800 |
| 2024-01-10 | 3.450 | 3.490 | 3.420 | 3.450 | 1.725 | 207,400 |
| 2024-01-09 | 3.510 | 3.520 | 3.440 | 3.450 | 1.725 | 174,000 |
| 2024-01-08 | 3.450 | 3.520 | 3.450 | 3.520 | 1.760 | 180,600 |
| 2024-01-05 | 3.450 | 3.550 | 3.400 | 3.450 | 1.725 | 3,007,800 |
| 2024-01-04 | 3.470 | 3.480 | 3.430 | 3.470 | 1.735 | 2,767,600 |
| 2024-01-03 | 3.550 | 3.550 | 3.470 | 3.470 | 1.735 | 211,000 |
| 2024-01-02 | 3.500 | 3.560 | 3.490 | 3.550 | 1.775 | 1,093,200 |
| 2023-12-29 | 3.510 | 3.550 | 3.430 | 3.530 | 1.765 | 327,000 |
| 2023-12-28 | 3.700 | 3.700 | 3.450 | 3.480 | 1.740 | 1,790,400 |
| 2023-12-27 | 3.770 | 3.770 | 3.660 | 3.660 | 1.830 | 293,000 |
| 2023-12-26 | 3.730 | 3.770 | 3.730 | 3.750 | 1.875 | 213,000 |
| 2023-12-22 | 3.550 | 3.740 | 3.550 | 3.720 | 1.860 | 1,187,600 |
| 2023-12-21 | 3.510 | 3.570 | 3.510 | 3.550 | 1.775 | 584,200 |
| 2023-12-20 | 3.470 | 3.550 | 3.410 | 3.530 | 1.765 | 1,302,600 |
| 2023-12-19 | 3.400 | 3.510 | 3.390 | 3.490 | 1.745 | 5,103,200 |
| 2023-12-18 | 3.430 | 3.450 | 3.380 | 3.400 | 1.700 | 3,339,400 |
| 2023-12-15 | 3.400 | 3.490 | 3.390 | 3.430 | 1.715 | 2,237,600 |
| 2023-12-14 | 3.400 | 3.420 | 3.370 | 3.400 | 1.700 | 1,107,600 |
| 2023-12-13 | 3.430 | 3.430 | 3.380 | 3.400 | 1.700 | 1,741,200 |
| 2023-12-12 | 3.560 | 3.560 | 3.400 | 3.400 | 1.700 | 825,400 |
| 2023-12-11 | 3.450 | 3.530 | 3.390 | 3.500 | 1.750 | 677,000 |
| 2023-12-08 | 3.540 | 3.540 | 3.370 | 3.450 | 1.725 | 966,800 |
| 2023-12-07 | 3.550 | 3.550 | 3.370 | 3.450 | 1.725 | 1,626,800 |
| 2023-12-06 | 3.640 | 3.640 | 3.550 | 3.550 | 1.775 | 1,326,600 |
| 2023-12-05 | 3.620 | 3.650 | 3.610 | 3.630 | 1.815 | 455,200 |
| 2023-12-04 | 3.680 | 3.690 | 3.620 | 3.650 | 1.825 | 138,600 |
| 2023-12-01 | 3.650 | 3.680 | 3.610 | 3.680 | 1.840 | 672,000 |
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.