Bsm Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.270	11.280	11.080	11.230	11.167	2,211,301
2023-07-31	11.220	11.300	11.080	11.270	11.207	3,202,580
2023-07-28	11.190	11.250	11.080	11.160	11.097	2,931,097
2023-07-27	11.570	11.590	11.090	11.130	11.067	4,203,168
2023-07-26	11.630	11.710	11.480	11.550	11.485	2,169,900
2023-07-25	11.500	11.700	11.420	11.620	11.555	3,608,640
2023-07-24	11.300	11.490	11.080	11.450	11.386	3,950,896
2023-07-21	11.510	11.660	11.220	11.240	11.177	5,031,367
2023-07-20	11.550	11.820	11.440	11.510	11.445	2,883,836
2023-07-19	11.720	11.840	11.520	11.550	11.485	2,146,612
2023-07-18	11.690	11.860	11.580	11.730	11.664	3,342,484
2023-07-17	11.320	11.710	11.160	11.690	11.624	4,364,435
2023-07-14	11.470	11.500	11.330	11.360	11.296	2,121,372
2023-07-13	11.500	11.620	11.370	11.410	11.346	2,702,750
2023-07-12	11.570	11.660	11.460	11.490	11.425	1,736,718
2023-07-11	11.660	11.730	11.570	11.620	11.555	1,612,900
2023-07-10	11.830	11.900	11.580	11.600	11.535	3,324,808
2023-07-07	11.830	11.850	11.700	11.820	11.754	1,753,280
2023-07-06	11.960	11.960	11.770	11.850	11.783	1,809,696
2023-07-05	12.030	12.150	11.890	11.950	11.883	1,788,856
2023-07-04	11.970	12.070	11.820	11.970	11.903	2,739,980
2023-07-03	12.040	12.170	11.870	11.900	11.833	2,998,580
2023-06-30	11.950	12.100	11.940	12.030	11.962	2,278,624
2023-06-29	11.660	12.120	11.600	12.030	11.962	3,286,244
2023-06-28	11.640	11.770	11.430	11.700	11.634	2,286,140
2023-06-27	11.550	11.730	11.450	11.640	11.575	4,563,092
2023-06-26	11.750	11.880	11.400	11.500	11.435	3,615,184
2023-06-21	11.900	11.900	11.740	11.750	11.684	2,155,225
2023-06-20	11.820	11.840	11.730	11.790	11.724	1,971,480
2023-06-19	11.790	11.980	11.680	11.820	11.754	2,609,884
2023-06-16	11.630	11.810	11.590	11.760	11.694	2,648,056
2023-06-15	11.480	11.740	11.360	11.710	11.644	2,546,640
2023-06-14	11.520	11.550	11.400	11.430	11.366	1,494,688
2023-06-13	11.400	11.530	11.230	11.470	11.405	2,315,920
2023-06-12	11.280	11.400	11.080	11.340	11.276	2,053,843
2023-06-09	11.400	11.590	11.220	11.290	11.226	4,086,112
2023-06-08	11.490	11.590	11.400	11.500	11.435	2,151,016
2023-06-07	11.750	11.800	11.370	11.500	11.435	2,771,212
2023-06-06	11.650	11.940	11.570	11.720	11.654	4,358,458
2023-06-05	11.660	11.700	11.520	11.650	11.584	1,803,144
2023-06-02	11.630	11.690	11.420	11.660	11.594	2,701,508
2023-06-01	11.710	11.810	11.570	11.620	11.555	2,629,831
2023-05-31	11.910	11.960	11.650	11.710	11.644	2,243,141
2023-05-30	12.100	12.170	11.860	11.950	11.883	2,101,976
2023-05-29	11.970	12.290	11.890	12.140	12.072	3,275,808
2023-05-26	11.870	11.950	11.750	11.920	11.853	1,719,280
2023-05-25	11.820	11.980	11.690	11.810	11.744	2,088,261
2023-05-24	11.950	11.990	11.800	11.890	11.823	2,173,176
2023-05-23	12.310	12.350	11.960	12.020	11.952	3,242,206
2023-05-22	11.630	12.250	11.550	12.190	12.121	6,445,416
2023-05-19	11.630	11.690	11.470	11.680	11.614	3,167,756
2023-05-18	11.700	11.700	11.430	11.630	11.565	4,424,912
2023-05-17	11.340	11.650	11.130	11.560	11.495	2,841,360
2023-05-16	11.500	11.580	11.270	11.340	11.276	2,872,196
2023-05-15	11.520	11.670	11.400	11.440	11.376	4,150,848
2023-05-12	11.960	11.990	11.530	11.590	11.525	3,190,584
2023-05-11	11.930	12.050	11.840	11.960	11.893	2,193,336
2023-05-10	11.660	11.980	11.650	11.880	11.813	3,117,032
2023-05-09	11.990	12.010	11.650	11.660	11.594	3,380,221
2023-05-08	11.870	12.020	11.680	11.990	11.923	3,737,656

← NewerPage 14 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.