Bsm Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.980	13.100	12.510	12.570	12.533	1,821,960
2024-07-26	12.700	12.990	12.580	12.920	12.882	1,738,900
2024-07-25	12.700	12.860	12.540	12.850	12.813	2,801,372
2024-07-24	12.660	12.980	12.550	12.860	12.823	2,758,880
2024-07-23	13.170	13.170	12.800	12.890	12.852	2,295,792
2024-07-22	13.200	13.320	13.030	13.170	13.132	1,816,298
2024-07-19	13.640	13.640	13.140	13.290	13.251	1,946,700
2024-07-18	12.890	13.750	12.810	13.470	13.431	3,573,760
2024-07-17	13.230	13.270	12.880	13.020	12.982	2,384,600
2024-07-16	13.020	13.280	12.890	13.250	13.211	3,758,084
2024-07-15	13.060	13.190	12.270	13.100	13.062	6,828,160
2024-07-12	13.150	13.530	13.020	13.190	13.152	4,724,946
2024-07-11	13.610	13.680	13.030	13.350	13.311	7,753,484
2024-07-10	14.200	14.250	13.060	13.590	13.550	12,418,560
2024-07-09	14.200	14.350	13.940	14.230	14.189	2,316,612
2024-07-08	14.450	14.450	14.140	14.230	14.189	1,803,600
2024-07-05	14.540	14.570	14.370	14.500	14.458	2,203,700
2024-07-04	14.310	14.650	14.200	14.540	14.498	3,049,108
2024-07-03	14.310	14.450	14.150	14.310	14.268	1,875,280
2024-07-02	14.450	14.460	14.140	14.310	14.268	1,864,680
2024-07-01	14.580	14.580	14.270	14.450	14.408	2,299,200
2024-06-28	14.460	14.670	14.350	14.470	14.428	2,185,720
2024-06-27	14.800	14.800	14.380	14.520	14.478	2,833,700
2024-06-26	14.440	14.800	14.330	14.800	14.757	3,012,740
2024-06-25	14.290	14.410	14.090	14.410	14.368	2,819,900
2024-06-24	14.390	14.450	14.060	14.300	14.258	3,544,580
2024-06-21	13.930	14.360	13.750	14.290	14.248	6,536,652
2024-06-20	13.820	14.200	13.400	13.910	13.869	6,745,776
2024-06-19	14.600	14.650	13.760	13.900	13.859	9,543,392
2024-06-18	14.830	14.970	14.560	14.650	14.607	3,974,300
2024-06-17	14.800	15.040	14.700	14.830	14.787	3,166,120
2024-06-14	15.080	15.080	14.830	14.980	14.936	3,458,866
2024-06-13	14.770	15.200	14.700	14.960	14.916	5,912,235
2024-06-12	14.610	14.900	14.510	14.790	14.747	4,178,040
2024-06-11	14.790	14.900	14.410	14.610	14.567	3,917,040
2024-06-07	14.650	14.840	14.520	14.770	14.727	2,749,483
2024-06-06	14.800	14.850	14.450	14.650	14.607	3,914,916
2024-06-05	14.930	14.990	14.660	14.760	14.717	2,694,400
2024-06-04	14.600	14.950	14.460	14.870	14.827	3,554,900
2024-06-03	14.650	14.770	14.400	14.650	14.607	2,999,596
2024-05-31	14.630	14.870	14.550	14.670	14.627	2,780,300
2024-05-30	14.720	14.860	14.450	14.630	14.587	3,413,328
2024-05-29	14.900	15.010	14.570	14.720	14.637	4,770,500
2024-05-28	14.940	15.030	14.830	14.950	14.866	4,933,996
2024-05-27	14.580	14.990	14.580	14.920	14.836	7,417,160
2024-05-24	14.150	14.650	13.340	14.540	14.458	10,679,830
2024-05-23	14.480	14.580	14.020	14.150	14.070	6,039,340
2024-05-22	14.650	14.810	14.470	14.540	14.458	4,771,932
2024-05-21	14.690	14.850	14.500	14.680	14.597	4,061,400
2024-05-20	14.860	14.860	14.320	14.700	14.617	7,208,103
2024-05-17	14.860	14.960	14.750	14.850	14.766	4,698,856
2024-05-16	14.820	15.080	14.780	14.860	14.776	5,843,830
2024-05-15	15.000	15.050	14.790	14.870	14.786	3,660,306
2024-05-14	14.990	15.080	14.720	14.960	14.876	4,842,000
2024-05-13	15.030	15.070	14.370	14.930	14.846	5,587,956
2024-05-10	14.950	15.550	14.940	15.010	14.926	7,089,814
2024-05-09	15.100	15.290	14.930	15.000	14.916	8,963,200
2024-05-08	16.210	16.390	14.800	15.040	14.955	18,986,699
2024-05-07	16.790	17.000	16.230	16.400	16.308	8,385,336
2024-05-06	17.000	17.000	16.400	16.710	16.616	8,271,980

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.0200 CNY
2024-05-30	0.0400 CNY
2023-04-10	0.2160 CNY
2022-06-02	0.0840 CNY
2021-06-24	0.0500 CNY
2020-06-19	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.