Bsm Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	22.250	22.450	21.900	22.070	12.084	3,848,296
2023-02-03	22.060	22.400	21.540	22.270	12.194	5,159,743
2023-02-02	22.030	22.190	21.580	22.060	12.079	5,807,213
2023-02-01	22.260	22.260	21.500	21.770	11.920	8,496,672
2023-01-31	22.100	22.400	21.900	22.260	12.188	3,372,418
2023-01-30	22.380	22.450	21.880	22.060	12.079	8,227,097
2023-01-20	22.480	22.640	21.830	22.030	12.062	5,517,957
2023-01-19	21.900	22.150	21.410	21.950	12.018	4,413,377
2023-01-18	21.990	22.590	21.560	21.710	11.887	8,657,291
2023-01-17	21.700	22.860	21.280	21.710	11.887	16,091,715
2023-01-16	20.700	21.980	20.380	21.690	11.876	13,998,533
2023-01-13	20.670	20.690	19.770	20.370	11.153	10,098,460
2023-01-12	21.170	21.320	20.470	20.540	11.246	4,825,652
2023-01-11	21.200	21.640	21.010	21.190	11.602	3,298,245
2023-01-10	21.120	21.390	20.780	21.290	11.657	2,881,121
2023-01-09	20.840	21.200	20.580	21.130	11.569	4,844,635
2023-01-06	21.050	21.450	20.760	20.760	11.367	3,536,241
2023-01-05	20.980	21.140	20.520	21.050	11.526	3,261,435
2023-01-04	21.150	21.150	20.350	20.760	11.367	3,049,169
2023-01-03	20.000	21.090	20.000	20.770	11.372	3,372,513
2022-12-30	20.130	20.360	20.020	20.200	11.060	3,065,938
2022-12-29	20.350	20.760	20.080	20.120	11.016	3,612,993
2022-12-28	21.110	21.190	20.410	20.430	11.186	2,653,162
2022-12-27	20.900	21.130	20.650	20.900	11.443	5,634,824
2022-12-26	19.950	20.980	19.700	20.890	11.438	6,527,738
2022-12-23	20.200	20.390	19.700	19.920	10.907	5,143,856
2022-12-22	20.550	20.750	19.580	20.540	11.246	8,233,577
2022-12-21	20.500	20.950	20.130	20.380	11.159	3,701,812
2022-12-20	20.400	20.850	20.230	20.780	11.378	2,332,330
2022-12-19	20.540	20.850	20.310	20.580	11.268	2,950,676
2022-12-16	20.780	21.190	20.410	20.660	11.312	5,175,320
2022-12-15	21.660	21.660	20.510	20.810	11.394	8,747,190
2022-12-14	21.500	22.170	21.210	21.690	11.876	8,387,839
2022-12-13	22.010	22.130	20.990	21.640	11.849	8,309,755
2022-12-12	21.740	22.360	21.400	22.030	12.062	8,366,568
2022-12-09	22.010	22.200	21.730	21.920	12.002	7,192,794
2022-12-08	22.690	22.730	22.160	22.250	12.183	7,691,880
2022-12-07	21.500	23.030	21.350	22.780	12.473	13,165,744
2022-12-06	21.860	21.950	21.030	21.340	11.684	6,638,411
2022-12-05	21.210	21.660	20.500	21.600	11.827	7,064,022
2022-12-02	21.600	21.650	21.000	21.230	11.624	6,662,279
2022-12-01	20.320	21.950	20.290	21.640	11.849	12,401,753
2022-11-30	19.710	20.310	19.330	20.190	11.055	8,535,357
2022-11-29	20.980	21.000	19.620	19.950	10.923	13,217,910
2022-11-28	21.480	21.480	20.560	20.880	11.432	5,384,336
2022-11-25	21.280	21.480	21.000	21.450	11.745	6,698,282
2022-11-24	21.500	21.580	21.000	21.450	11.745	10,081,110
2022-11-23	20.990	21.890	20.680	21.590	11.821	15,674,215
2022-11-22	19.440	21.260	19.130	20.990	11.493	25,965,699
2022-11-21	18.510	19.520	18.480	19.440	10.644	25,002,376
2022-11-18	19.390	20.670	18.560	18.690	10.233	13,437,290
2022-11-17	18.900	19.190	18.620	19.100	10.458	2,048,686
2022-11-16	19.350	19.610	18.830	18.850	10.321	3,961,509
2022-11-15	18.570	19.420	18.400	19.380	10.611	4,567,779
2022-11-14	18.900	19.450	18.290	18.570	10.168	5,794,158
2022-11-11	19.550	20.100	18.980	18.990	10.398	5,872,400
2022-11-10	20.160	20.280	19.440	19.540	10.699	5,424,152
2022-11-09	20.000	20.880	20.000	20.350	11.142	2,923,162
2022-11-08	20.620	20.770	20.040	20.330	11.131	4,009,785
2022-11-07	20.400	21.400	20.290	20.770	11.372	7,033,318

← NewerPage 16 of 21 · 1,219 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.