Bsm Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.770	15.090	14.670	14.910	14.826	5,006,960
2023-10-31	14.940	15.500	14.700	14.830	14.747	6,185,604
2023-10-30	14.260	15.090	14.030	14.930	14.846	7,397,486
2023-10-27	13.520	14.400	13.500	14.130	14.051	8,394,088
2023-10-26	13.750	13.820	13.200	13.490	13.414	7,136,808
2023-10-25	13.900	14.420	13.330	13.750	13.673	10,220,480
2023-10-24	13.500	14.150	13.220	13.680	13.603	10,743,610
2023-10-23	15.720	15.730	13.710	13.810	13.732	14,360,370
2023-10-20	15.780	15.850	15.060	15.340	15.254	6,317,296
2023-10-19	15.860	16.050	15.500	15.620	15.532	5,515,876
2023-10-18	16.400	16.540	15.400	15.720	15.632	8,776,816
2023-10-17	16.210	16.550	16.210	16.530	16.437	4,515,884
2023-10-16	16.160	16.400	16.000	16.200	16.109	3,785,156
2023-10-13	16.140	16.390	16.070	16.140	16.049	4,654,505
2023-10-12	15.930	16.440	15.800	16.250	16.159	6,924,237
2023-10-11	15.660	16.000	15.510	15.850	15.761	5,598,556
2023-10-10	15.840	16.100	15.560	15.720	15.632	6,262,577
2023-10-09	15.250	16.030	15.040	15.750	15.661	11,401,300
2023-09-28	14.500	15.550	14.500	15.300	15.214	11,687,360
2023-09-27	14.490	14.590	14.250	14.520	14.438	7,081,564
2023-09-26	13.460	14.600	13.400	14.470	14.389	13,160,200
2023-09-25	13.030	13.610	12.930	13.450	13.374	5,734,654
2023-09-22	13.300	13.330	12.960	13.080	13.006	8,060,872
2023-09-21	13.300	13.570	13.090	13.290	13.215	6,108,588
2023-09-20	13.770	13.820	13.100	13.200	13.126	14,668,820
2023-09-19	13.940	14.100	13.800	13.850	13.772	7,764,152
2023-09-18	13.640	14.050	13.520	13.990	13.911	6,174,840
2023-09-15	13.320	13.630	13.320	13.630	13.553	6,836,165
2023-09-14	13.370	13.620	13.170	13.360	13.285	5,180,716
2023-09-13	13.140	13.300	12.920	13.300	13.225	4,664,708
2023-09-12	12.920	13.080	12.830	13.030	12.957	3,005,236
2023-09-11	12.880	12.940	12.720	12.900	12.827	3,924,485
2023-09-08	12.820	12.970	12.820	12.910	12.837	2,833,740
2023-09-07	13.120	13.140	12.810	12.860	12.788	4,481,604
2023-09-06	13.080	13.130	12.900	13.130	13.056	4,721,920
2023-09-05	12.970	13.140	12.830	13.000	12.927	4,849,892
2023-09-04	12.800	12.910	12.750	12.900	12.827	3,524,729
2023-09-01	12.680	12.950	12.500	12.800	12.728	6,418,920
2023-08-31	12.810	12.880	12.560	12.680	12.609	5,528,592
2023-08-30	12.750	13.050	12.750	12.820	12.748	6,696,377
2023-08-29	12.630	12.880	12.420	12.750	12.678	6,105,460
2023-08-28	12.710	13.480	12.530	12.600	12.529	15,646,370
2023-08-25	12.210	12.360	12.060	12.140	12.072	8,461,956
2023-08-24	11.710	12.450	11.690	12.300	12.231	9,390,060
2023-08-23	11.750	11.880	11.700	11.770	11.704	4,986,687
2023-08-22	11.530	11.780	11.360	11.750	11.684	5,663,295
2023-08-21	11.400	11.720	11.370	11.540	11.475	6,769,704
2023-08-18	11.200	11.640	11.140	11.450	11.386	7,375,924
2023-08-17	10.870	11.250	10.790	11.210	11.147	5,695,027
2023-08-16	10.690	11.070	10.530	10.850	10.789	6,047,236
2023-08-15	10.730	10.730	10.450	10.680	10.620	6,943,572
2023-08-14	10.900	10.910	10.610	10.750	10.690	8,557,512
2023-08-11	11.060	11.100	10.670	10.920	10.859	7,578,004
2023-08-10	10.990	11.110	10.920	11.060	10.998	2,145,440
2023-08-09	11.140	11.140	10.950	11.060	10.998	2,481,416
2023-08-08	11.150	11.190	10.980	11.160	11.097	2,644,444
2023-08-07	11.140	11.150	10.870	11.140	11.077	2,152,452
2023-08-04	11.150	11.230	11.050	11.140	11.077	2,040,680
2023-08-03	11.120	11.210	11.050	11.180	11.117	1,749,728
2023-08-02	11.230	11.250	10.890	11.180	11.117	5,243,075

← NewerPage 13 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.