Bsm Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	16.650	16.850	16.480	16.720	9.155	3,079,184
2022-08-03	17.100	17.250	16.530	16.570	9.073	4,881,020
2022-08-02	16.990	17.190	16.470	16.860	9.231	9,026,651
2022-08-01	16.220	17.500	16.220	17.240	9.439	7,499,294
2022-07-29	16.200	16.880	16.090	16.340	8.947	4,729,208
2022-07-28	16.180	16.380	16.050	16.080	8.804	3,586,101
2022-07-27	16.000	16.170	15.830	16.170	8.854	3,053,770
2022-07-26	15.740	15.980	15.510	15.930	8.722	3,356,061
2022-07-25	15.930	15.990	15.600	15.650	8.569	2,849,342
2022-07-22	15.930	16.080	15.700	15.930	8.722	3,511,653
2022-07-21	16.110	16.300	15.910	15.930	8.722	3,831,873
2022-07-20	16.180	16.180	15.950	16.170	8.854	3,791,531
2022-07-19	15.980	16.180	15.760	16.120	8.826	6,277,617
2022-07-18	15.280	16.180	15.270	15.980	8.750	8,181,526
2022-07-15	15.570	16.000	15.260	15.400	8.432	4,909,388
2022-07-14	15.640	15.650	15.300	15.470	8.470	3,609,933
2022-07-13	15.580	15.770	15.200	15.630	8.558	3,955,209
2022-07-12	15.660	15.940	15.360	15.490	8.481	5,075,780
2022-07-11	15.950	16.090	15.410	15.640	8.563	4,882,640
2022-07-08	15.840	16.240	15.830	15.900	8.706	7,160,590
2022-07-07	15.630	16.150	15.510	15.820	8.662	7,636,962
2022-07-06	15.560	16.050	15.480	15.560	8.520	9,046,397
2022-07-05	15.910	16.190	15.260	15.500	8.487	16,312,357
2022-07-04	15.050	15.150	14.810	15.150	8.295	3,746,438
2022-07-01	15.250	15.250	14.800	15.050	8.240	4,479,872
2022-06-30	14.760	15.450	14.700	15.180	8.312	9,511,572
2022-06-29	14.680	15.080	14.360	14.730	8.065	4,824,795
2022-06-28	14.460	14.820	14.320	14.760	8.082	4,118,845
2022-06-27	14.900	15.070	14.450	14.560	7.972	5,079,308
2022-06-24	14.670	15.110	14.590	14.950	8.186	4,527,400
2022-06-23	14.790	14.790	14.400	14.670	8.032	4,372,665
2022-06-22	15.150	15.310	14.650	14.650	8.021	4,428,032
2022-06-21	15.510	15.610	14.930	15.110	8.273	7,843,832
2022-06-20	15.200	16.010	15.200	15.440	8.454	13,678,841
2022-06-17	14.450	15.280	14.260	14.920	8.169	9,480,430
2022-06-16	13.970	14.420	13.970	14.410	7.890	6,321,539
2022-06-15	14.170	14.300	13.960	13.960	7.644	5,154,980
2022-06-14	14.000	14.210	13.730	14.160	7.753	5,282,951
2022-06-13	13.430	14.050	13.250	14.000	7.665	5,602,663
2022-06-10	13.200	13.550	13.180	13.450	7.364	3,807,501
2022-06-09	13.710	13.890	13.260	13.380	7.326	4,745,444
2022-06-08	13.850	14.100	13.410	13.700	7.501	6,726,595
2022-06-07	14.230	14.390	13.680	13.830	7.572	6,740,311
2022-06-06	14.560	14.770	14.170	14.330	7.846	6,589,402
2022-06-02	14.600	14.600	14.000	14.440	7.906	5,479,232
2022-06-01	19.690	20.240	19.380	20.050	7.809	4,715,922
2022-05-31	19.550	19.800	19.400	19.780	7.703	4,108,099
2022-05-30	18.990	19.640	18.830	19.630	7.645	5,276,072
2022-05-27	18.940	19.160	18.810	18.950	7.380	3,137,144
2022-05-26	19.240	19.240	18.660	19.030	7.411	2,862,212
2022-05-25	18.860	19.080	18.650	18.920	7.369	3,154,532
2022-05-24	19.640	19.720	18.880	18.900	7.361	4,533,348
2022-05-23	19.650	19.890	19.480	19.650	7.653	3,562,268
2022-05-20	19.830	20.000	19.540	19.650	7.653	3,339,500
2022-05-19	19.760	19.950	19.500	19.790	7.707	4,065,576
2022-05-18	19.470	20.270	19.390	20.020	7.797	6,852,794
2022-05-17	19.690	19.980	19.310	19.490	7.591	3,492,716
2022-05-16	19.590	20.270	19.510	19.730	7.684	4,557,918
2022-05-13	19.570	19.980	19.400	19.500	7.594	4,520,622
2022-05-12	19.170	19.650	19.170	19.560	7.618	3,164,612

← NewerPage 18 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.