Bsm Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	16.640	17.080	16.380	16.810	16.715	7,886,525
2024-04-29	17.100	17.270	16.360	16.480	16.387	12,124,480
2024-04-26	16.300	17.190	16.280	16.980	16.884	13,610,840
2024-04-25	16.320	16.490	16.030	16.120	16.029	8,184,680
2024-04-24	16.630	16.800	16.160	16.280	16.188	10,215,570
2024-04-23	16.030	16.780	15.870	16.700	16.606	10,386,030
2024-04-22	15.400	16.220	15.020	16.010	15.920	12,273,780
2024-04-19	15.300	15.560	15.100	15.530	15.443	5,192,191
2024-04-18	15.150	15.400	15.030	15.170	15.085	4,947,225
2024-04-17	15.280	15.890	14.860	15.300	15.214	9,616,604
2024-04-16	14.500	15.800	13.920	15.010	14.926	9,078,653
2024-04-15	14.400	14.640	14.020	14.470	14.389	3,693,360
2024-04-12	14.410	14.600	14.240	14.460	14.379	3,188,548
2024-04-11	14.420	14.700	14.370	14.490	14.408	3,637,852
2024-04-10	14.650	14.750	14.380	14.590	14.508	3,056,408
2024-04-09	14.530	14.780	14.360	14.700	14.617	3,413,692
2024-04-08	14.880	15.000	14.480	14.570	14.488	5,010,048
2024-04-03	14.800	15.100	14.660	14.900	14.816	5,245,981
2024-04-02	15.530	15.600	14.730	14.930	14.846	7,669,980
2024-04-01	15.000	15.550	14.870	15.300	15.214	6,385,880
2024-03-29	14.300	15.100	14.260	15.040	14.955	6,846,840
2024-03-28	14.080	14.450	14.030	14.300	14.220	3,510,200
2024-03-27	14.200	14.300	13.930	14.190	14.110	3,847,672
2024-03-26	14.180	14.400	13.840	14.200	14.120	4,496,600
2024-03-25	14.590	14.590	14.050	14.180	14.100	3,575,244
2024-03-22	14.750	14.750	14.410	14.520	14.438	3,127,560
2024-03-21	14.710	14.820	14.530	14.720	14.637	3,756,795
2024-03-20	14.700	14.880	14.400	14.660	14.578	4,474,342
2024-03-19	14.730	14.800	14.340	14.600	14.518	4,429,939
2024-03-18	15.280	15.280	14.640	14.720	14.637	5,630,772
2024-03-15	14.800	15.060	14.640	15.060	14.975	3,379,684
2024-03-14	14.900	15.050	14.520	14.700	14.617	4,103,060
2024-03-13	15.340	15.450	14.820	14.950	14.866	7,383,800
2024-03-12	15.530	15.580	15.330	15.400	15.313	4,481,128
2024-03-11	15.500	15.600	15.230	15.530	15.443	4,547,506
2024-03-08	15.540	15.850	15.410	15.560	15.472	5,637,204
2024-03-07	14.950	15.680	14.750	15.540	15.453	8,869,836
2024-03-06	14.970	15.040	14.600	14.890	14.806	4,224,849
2024-03-05	15.300	15.300	14.800	14.970	14.886	4,868,972
2024-03-04	15.320	15.520	15.170	15.230	15.144	2,929,400
2024-03-01	15.550	15.850	15.250	15.420	15.333	4,069,408
2024-02-29	14.950	15.660	14.670	15.560	15.472	5,622,321
2024-02-28	15.770	15.880	14.770	14.800	14.717	5,778,572
2024-02-27	15.600	15.850	15.410	15.780	15.691	5,472,491
2024-02-26	15.690	15.900	15.440	15.520	15.433	4,595,536
2024-02-23	15.330	15.750	15.200	15.750	15.661	4,390,252
2024-02-22	14.990	15.780	14.910	15.390	15.303	3,877,564
2024-02-21	14.970	15.320	14.920	14.990	14.906	4,448,128
2024-02-20	15.020	15.310	15.000	15.100	15.015	3,677,900
2024-02-19	15.300	15.310	14.980	15.230	15.144	6,051,430
2024-02-08	14.050	15.250	14.000	14.980	14.896	6,067,652
2024-02-07	13.200	14.750	12.800	14.060	13.981	6,534,352
2024-02-06	12.950	13.490	11.000	13.360	13.285	9,916,270
2024-02-05	15.180	15.180	12.960	13.000	12.927	10,595,760
2024-02-02	15.400	15.700	14.880	15.160	15.075	4,719,984
2024-02-01	15.390	15.480	14.930	15.400	15.313	3,242,080
2024-01-31	15.700	15.700	15.260	15.390	15.303	3,403,316
2024-01-30	15.600	15.890	15.520	15.700	15.612	2,413,456
2024-01-29	15.560	15.850	15.200	15.740	15.651	3,407,990
2024-01-26	15.630	15.800	15.360	15.500	15.413	3,782,020

← NewerPage 11 of 21 · 1,212 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.