Bsm Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	19.680	19.750	19.260	19.500	7.594	5,510,225
2022-05-10	19.710	20.030	19.340	19.800	7.711	5,028,150
2022-05-09	19.460	20.000	19.060	19.880	7.742	5,974,766
2022-05-06	18.790	19.480	18.780	19.250	7.497	5,204,550
2022-05-05	18.500	19.780	18.140	19.430	7.567	8,677,811
2022-04-29	18.070	18.720	18.070	18.240	7.104	5,511,737
2022-04-28	17.460	18.490	17.460	18.200	7.088	7,078,671
2022-04-27	16.700	17.800	16.420	17.800	6.932	5,774,233
2022-04-26	17.880	18.300	16.530	16.730	6.516	7,304,211
2022-04-25	18.780	19.020	17.810	17.870	6.960	7,294,887
2022-04-22	18.910	19.500	18.450	19.220	7.485	8,025,434
2022-04-21	20.020	20.180	18.860	18.910	7.365	10,296,279
2022-04-20	20.300	20.700	20.070	20.200	7.867	9,613,788
2022-04-19	19.660	20.750	19.510	20.580	8.015	13,207,470
2022-04-18	19.220	20.050	19.200	19.700	7.672	7,091,019
2022-04-15	19.270	19.560	18.500	19.410	7.559	7,620,420
2022-04-14	19.020	19.390	18.730	19.270	7.505	7,136,127
2022-04-13	19.250	19.680	19.010	19.100	7.439	8,318,157
2022-04-12	18.890	19.690	18.600	19.660	7.657	11,439,425
2022-04-11	18.890	19.950	18.710	18.890	7.357	12,130,970
2022-04-08	18.580	19.050	17.900	18.990	7.396	8,183,040
2022-04-07	18.860	18.860	18.510	18.580	7.236	3,739,171
2022-04-06	18.410	18.970	18.380	18.710	7.287	5,201,526
2022-04-01	18.900	18.920	18.420	18.430	7.178	5,963,552
2022-03-31	18.880	18.950	18.650	18.940	7.376	5,254,697
2022-03-30	18.960	18.970	18.570	18.890	7.357	7,187,031
2022-03-29	18.300	19.150	18.040	19.040	7.415	11,451,307
2022-03-28	18.450	18.450	17.960	18.150	7.069	5,613,482
2022-03-25	18.190	18.650	18.160	18.490	7.201	5,512,493
2022-03-24	18.280	18.650	18.100	18.300	7.127	5,096,474
2022-03-23	18.600	19.260	18.250	18.510	7.209	9,163,492
2022-03-22	18.580	18.830	18.270	18.800	7.322	6,470,848
2022-03-21	18.820	19.090	18.450	18.700	7.283	7,816,375
2022-03-18	18.060	18.770	17.500	18.750	7.302	9,903,872
2022-03-17	18.650	18.840	18.250	18.300	7.127	9,562,665
2022-03-16	18.010	19.080	18.010	18.670	7.271	10,590,151
2022-03-15	18.020	18.530	17.500	17.700	6.893	5,979,449
2022-03-14	18.120	18.580	18.000	18.160	7.073	4,393,363
2022-03-11	18.310	18.490	17.920	18.280	7.119	4,908,954
2022-03-10	17.450	18.860	17.450	18.560	7.228	7,707,914
2022-03-09	17.670	17.930	16.860	17.480	6.808	2,416,929
2022-03-08	18.220	18.230	17.470	17.500	6.816	3,030,800
2022-03-07	18.210	18.380	18.010	18.110	7.053	2,804,757
2022-03-04	18.600	18.680	18.130	18.190	7.084	4,098,271
2022-03-03	18.240	18.880	18.240	18.540	7.221	6,566,608
2022-03-02	18.160	18.420	18.070	18.190	7.084	2,631,713
2022-03-01	18.230	18.420	18.120	18.170	7.076	2,277,825
2022-02-28	18.310	18.650	17.920	18.200	7.088	2,852,636
2022-02-25	18.100	18.600	18.100	18.400	7.166	4,126,243
2022-02-24	18.150	18.650	17.820	18.020	7.018	5,390,122
2022-02-23	18.280	18.350	17.940	18.150	7.069	3,630,812
2022-02-22	18.150	18.180	17.860	18.110	7.053	3,632,694
2022-02-21	18.270	18.290	17.930	18.110	7.053	4,182,439
2022-02-18	17.950	18.240	17.810	18.200	7.088	3,929,683
2022-02-17	17.560	18.430	17.560	18.100	7.049	6,090,832
2022-02-16	17.350	18.160	17.210	17.770	6.921	5,008,746
2022-02-15	17.100	17.440	16.940	17.230	6.710	1,519,054
2022-02-14	16.970	17.460	16.780	17.290	6.734	1,511,746
2022-02-11	17.190	17.310	16.880	17.050	6.640	1,630,438
2022-02-10	17.320	17.430	17.140	17.310	6.742	1,565,926

← NewerPage 19 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.