Bsm Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.980	12.040	11.700	11.780	11.714	2,667,018
2023-05-04	11.860	12.240	11.730	12.000	11.933	4,741,564
2023-04-28	11.600	11.870	11.510	11.840	11.773	2,171,024
2023-04-27	11.520	11.910	11.390	11.650	11.584	3,719,406
2023-04-26	11.370	11.720	11.300	11.520	11.455	4,933,064
2023-04-25	11.590	11.630	11.000	11.400	11.336	5,830,448
2023-04-24	11.650	11.650	11.310	11.480	11.415	4,375,509
2023-04-21	12.040	12.170	11.620	11.650	11.584	4,433,501
2023-04-20	12.070	12.170	11.810	12.120	12.052	3,517,288
2023-04-19	12.070	12.310	12.000	12.190	12.121	5,045,068
2023-04-18	12.580	12.580	11.910	12.050	11.982	10,493,800
2023-04-17	12.860	13.270	12.560	12.620	12.549	6,527,488
2023-04-14	12.970	13.100	12.460	12.830	12.758	10,850,060
2023-04-13	13.140	13.350	12.790	12.970	12.897	9,104,117
2023-04-12	13.190	13.370	13.080	13.350	13.275	5,461,369
2023-04-11	13.030	13.200	12.880	13.180	13.106	6,801,600
2023-04-10	13.410	13.550	13.000	13.180	13.106	7,092,500
2023-04-07	23.350	24.470	23.290	24.360	13.338	9,432,453
2023-04-06	23.600	23.600	23.140	23.400	12.812	5,482,724
2023-04-04	23.580	23.850	23.210	23.510	12.872	7,908,270
2023-04-03	23.770	23.770	23.190	23.490	12.862	7,565,646
2023-03-31	22.780	23.510	22.570	23.340	12.779	7,046,571
2023-03-30	23.200	23.200	22.550	22.750	12.456	5,701,423
2023-03-29	23.100	23.140	22.600	23.020	12.604	5,760,571
2023-03-28	23.100	23.290	22.930	23.050	12.621	5,173,975
2023-03-27	23.390	23.520	22.930	23.130	12.664	5,463,584
2023-03-24	23.920	24.040	23.260	23.390	12.807	6,903,318
2023-03-23	24.030	24.500	23.720	23.930	13.102	7,948,772
2023-03-22	23.380	24.150	23.220	24.030	13.157	9,415,564
2023-03-21	22.910	23.260	22.820	23.230	12.719	3,566,656
2023-03-20	23.200	23.280	22.760	22.860	12.517	4,858,268
2023-03-17	23.450	23.530	22.750	23.190	12.697	6,861,731
2023-03-16	23.270	23.650	22.820	23.370	12.796	8,656,949
2023-03-15	23.160	23.880	22.950	23.550	12.894	7,841,262
2023-03-14	22.900	23.550	22.650	22.930	12.555	8,119,146
2023-03-13	22.850	23.090	22.450	22.720	12.440	7,854,798
2023-03-10	23.520	23.680	22.650	22.850	12.511	6,266,659
2023-03-09	22.760	23.540	22.620	23.430	12.829	11,678,482
2023-03-08	24.100	24.120	22.200	22.740	12.451	21,953,358
2023-03-07	25.260	25.260	23.250	23.800	13.031	13,979,737
2023-03-06	25.400	25.740	24.880	25.000	13.688	8,727,221
2023-03-03	25.650	25.650	25.210	25.410	13.913	2,649,790
2023-03-02	25.110	25.490	25.040	25.400	13.907	3,514,598
2023-03-01	25.000	25.500	24.830	25.100	13.743	4,813,958
2023-02-28	25.000	25.450	24.370	25.000	13.688	6,524,995
2023-02-27	23.530	24.500	23.230	24.360	13.338	10,259,940
2023-02-24	23.510	23.750	22.800	23.540	12.889	11,362,120
2023-02-23	23.840	23.910	23.430	23.630	12.938	5,928,727
2023-02-22	24.130	24.130	23.690	23.820	13.042	3,467,697
2023-02-21	24.130	24.200	23.860	24.040	13.163	5,154,542
2023-02-20	24.200	24.600	23.940	24.100	13.196	5,325,676
2023-02-17	24.500	24.680	23.790	24.200	13.250	3,986,525
2023-02-16	24.250	24.790	24.000	24.340	13.327	5,267,248
2023-02-15	24.520	24.680	24.100	24.420	13.371	5,059,017
2023-02-14	24.400	24.690	23.900	24.570	13.453	5,875,854
2023-02-13	23.830	24.790	23.700	24.320	13.316	10,115,497
2023-02-10	23.370	23.870	23.000	23.770	13.015	5,512,254
2023-02-09	22.850	23.370	22.570	23.370	12.796	7,855,138
2023-02-08	22.540	22.930	22.320	22.860	12.517	7,210,818
2023-02-07	22.000	22.560	21.930	22.540	12.341	5,383,947

← NewerPage 15 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.