Bsm Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	19.530	20.680	19.320	20.510	11.230	11,606,551
2022-11-03	18.860	20.000	18.560	19.700	10.786	9,981,883
2022-11-02	18.700	19.060	17.980	19.010	10.409	6,377,010
2022-11-01	18.320	18.790	17.990	18.440	10.097	4,214,173
2022-10-31	18.250	18.970	18.100	18.320	10.031	4,404,524
2022-10-28	19.270	19.270	18.280	18.370	10.058	4,717,040
2022-10-27	19.720	19.830	18.850	18.890	10.343	4,135,425
2022-10-26	18.320	19.860	18.320	19.710	10.792	8,799,005
2022-10-25	18.060	18.550	17.800	18.450	10.102	4,845,344
2022-10-24	18.720	18.900	18.130	18.150	9.938	6,583,180
2022-10-21	18.980	19.990	18.560	18.650	10.211	7,529,115
2022-10-20	20.000	20.280	19.410	19.460	10.655	8,039,586
2022-10-19	19.680	19.870	19.270	19.720	10.797	7,475,178
2022-10-18	18.500	19.970	18.340	19.470	10.660	11,206,935
2022-10-17	18.170	18.490	18.100	18.370	10.058	3,347,724
2022-10-14	18.220	18.600	17.990	18.170	9.949	4,047,477
2022-10-13	17.950	18.420	17.610	18.140	9.932	5,248,382
2022-10-12	17.580	18.000	17.240	17.950	9.828	4,739,232
2022-10-11	17.620	17.800	17.280	17.770	9.730	5,405,217
2022-10-10	16.650	17.780	16.650	17.710	9.697	7,622,256
2022-09-30	16.300	16.920	16.300	16.550	9.062	2,672,818
2022-09-29	16.450	16.960	16.180	16.740	9.166	4,739,576
2022-09-28	16.850	16.870	16.020	16.260	8.903	7,720,971
2022-09-27	17.890	18.440	16.450	17.340	9.494	9,120,503
2022-09-26	17.060	17.380	16.900	16.990	9.303	3,453,529
2022-09-23	16.880	17.440	16.710	17.150	9.390	3,691,041
2022-09-22	16.780	16.880	16.510	16.720	9.155	1,426,247
2022-09-21	17.010	17.050	16.340	16.780	9.188	2,159,026
2022-09-20	17.130	17.300	16.980	17.100	9.363	1,626,531
2022-09-19	17.440	17.450	16.940	17.010	9.314	2,322,286
2022-09-16	17.210	17.740	17.130	17.460	9.560	4,577,828
2022-09-15	17.400	17.500	16.850	17.020	9.319	2,666,122
2022-09-14	17.640	17.750	17.130	17.370	9.511	1,990,582
2022-09-13	17.510	17.990	17.490	17.870	9.784	3,093,118
2022-09-09	18.200	18.360	17.350	17.380	9.516	3,571,449
2022-09-08	18.200	18.500	18.200	18.230	9.982	1,941,982
2022-09-07	18.180	18.610	18.070	18.410	10.080	4,756,224
2022-09-06	18.080	18.190	17.720	18.180	9.954	2,858,702
2022-09-05	17.380	18.140	17.370	17.980	9.845	3,530,697
2022-09-02	17.090	17.500	16.880	17.370	9.511	2,710,981
2022-09-01	16.350	17.190	16.340	16.900	9.253	3,028,318
2022-08-31	17.420	17.600	16.730	16.910	9.259	4,792,295
2022-08-30	17.810	17.880	17.350	17.470	9.565	3,393,352
2022-08-29	17.700	18.040	17.330	17.820	9.757	1,959,586
2022-08-26	17.550	18.100	17.550	17.790	9.741	2,468,482
2022-08-25	17.750	17.930	17.400	17.660	9.669	3,359,471
2022-08-24	18.340	18.440	17.700	17.760	9.724	3,156,405
2022-08-23	18.210	18.380	18.030	18.270	10.003	2,878,884
2022-08-22	18.010	18.260	17.720	18.200	9.965	3,412,527
2022-08-19	18.540	18.730	17.990	18.060	9.888	4,249,647
2022-08-18	18.340	18.650	18.020	18.380	10.064	5,405,822
2022-08-17	18.780	19.030	18.240	18.310	10.025	5,271,404
2022-08-16	18.960	19.350	18.570	18.910	10.354	5,615,915
2022-08-15	18.320	18.830	18.110	18.780	10.283	5,877,955
2022-08-12	18.190	18.780	18.010	18.250	9.992	6,184,259
2022-08-11	18.200	18.430	17.990	18.080	9.899	7,463,982
2022-08-10	17.680	19.190	17.680	18.200	9.965	17,367,106
2022-08-09	16.940	17.880	16.740	17.620	9.648	12,074,666
2022-08-08	16.880	17.250	16.460	16.950	9.281	6,421,135
2022-08-05	16.750	16.890	16.520	16.820	9.210	3,542,181

← NewerPage 17 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.