Bsm Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.120	15.780	14.850	15.710	15.622	6,596,248
2024-01-24	15.000	15.190	14.300	15.040	14.955	5,345,432
2024-01-23	15.260	15.300	14.900	15.000	14.916	3,421,716
2024-01-22	15.690	15.690	15.120	15.260	15.174	4,541,380
2024-01-19	15.510	15.990	15.460	15.600	15.512	3,048,492
2024-01-18	15.650	15.800	15.120	15.610	15.522	5,237,144
2024-01-17	15.800	16.000	15.550	15.670	15.582	3,247,756
2024-01-16	16.190	16.240	15.700	15.790	15.701	5,150,332
2024-01-15	16.130	16.500	15.810	16.180	16.089	4,379,400
2024-01-12	16.240	16.360	16.050	16.170	16.079	2,308,972
2024-01-11	16.200	16.570	16.100	16.240	16.149	4,467,500
2024-01-10	16.270	16.330	16.030	16.180	16.089	2,453,460
2024-01-09	16.050	16.500	16.000	16.270	16.178	3,883,180
2024-01-08	16.370	16.800	16.110	16.210	16.119	4,298,060
2024-01-05	16.800	17.160	16.430	16.600	16.507	6,011,248
2024-01-04	17.000	17.060	16.600	16.820	16.725	4,627,456
2024-01-03	17.010	17.760	16.770	17.060	16.964	12,803,250
2024-01-02	16.850	17.800	15.970	17.150	17.054	15,281,940
2023-12-29	15.740	16.100	15.500	16.100	16.009	6,940,283
2023-12-28	15.250	15.800	15.180	15.550	15.463	6,372,322
2023-12-27	15.380	15.380	15.080	15.250	15.164	2,988,060
2023-12-26	15.390	15.590	15.110	15.350	15.264	4,272,076
2023-12-25	15.270	15.370	14.720	15.370	15.284	4,677,392
2023-12-22	15.260	15.380	15.000	15.100	15.015	2,507,152
2023-12-21	15.550	15.550	14.980	15.210	15.124	4,069,523
2023-12-20	15.430	15.650	15.340	15.480	15.393	3,531,346
2023-12-19	15.250	15.450	15.250	15.410	15.323	1,646,592
2023-12-18	15.400	15.500	15.200	15.460	15.373	2,580,088
2023-12-15	15.680	15.680	15.120	15.470	15.383	4,595,059
2023-12-14	15.630	15.720	15.420	15.510	15.423	2,587,535
2023-12-13	15.780	15.900	15.430	15.540	15.453	4,242,548
2023-12-12	15.500	15.760	15.300	15.530	15.443	3,779,948
2023-12-11	15.360	15.610	15.180	15.500	15.413	2,316,103
2023-12-08	15.420	15.610	15.310	15.420	15.333	2,115,291
2023-12-07	15.650	15.650	15.330	15.420	15.333	2,980,800
2023-12-06	15.570	15.990	15.500	15.660	15.572	4,850,661
2023-12-05	16.000	16.180	15.600	15.610	15.522	3,821,444
2023-12-04	16.290	16.300	15.760	16.060	15.970	5,598,422
2023-12-01	15.600	15.890	15.350	15.840	15.751	3,612,104
2023-11-30	15.520	15.680	15.150	15.370	15.284	2,511,984
2023-11-29	15.600	15.820	15.500	15.650	15.562	2,011,911
2023-11-28	15.680	15.830	15.580	15.620	15.532	3,822,989
2023-11-27	15.610	15.860	15.520	15.670	15.582	3,154,524
2023-11-24	15.800	15.800	15.500	15.610	15.522	2,165,600
2023-11-23	15.460	15.970	15.100	15.720	15.632	4,627,460
2023-11-22	15.970	15.970	15.400	15.430	15.343	7,000,660
2023-11-21	16.170	16.310	15.860	16.100	16.009	5,983,379
2023-11-20	15.290	16.280	15.280	16.170	16.079	8,894,359
2023-11-17	14.680	15.380	14.520	15.290	15.204	6,960,521
2023-11-16	14.850	14.910	14.480	14.720	14.637	5,398,022
2023-11-15	14.770	14.960	14.650	14.810	14.727	4,735,782
2023-11-14	15.100	15.270	14.700	14.770	14.687	3,779,480
2023-11-13	15.010	15.140	14.700	14.940	14.856	4,829,284
2023-11-10	15.300	15.600	14.700	14.960	14.876	6,321,676
2023-11-09	15.900	15.960	15.300	15.350	15.264	4,845,244
2023-11-08	15.080	15.850	14.880	15.600	15.512	6,777,558
2023-11-07	14.690	15.190	14.530	15.050	14.965	6,442,560
2023-11-06	14.490	14.730	14.330	14.690	14.607	5,484,640
2023-11-03	14.300	14.560	14.220	14.480	14.399	4,235,303
2023-11-02	15.080	15.080	14.210	14.310	14.229	6,008,429

← NewerPage 12 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.