Bsm Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	6.030	6.180	6.020	6.060	6.060	4,777,200
2026-07-21	6.190	6.240	6.000	6.060	6.060	7,360,928
2026-07-20	6.330	6.460	6.120	6.190	6.190	6,042,520
2026-07-17	6.420	6.580	6.250	6.310	6.310	5,009,140
2026-07-16	6.390	6.490	6.260	6.440	6.440	4,454,480
2026-07-15	6.270	6.430	6.220	6.390	6.390	4,047,000
2026-07-14	6.120	6.310	6.050	6.270	6.270	4,413,700
2026-07-13	6.280	6.320	6.100	6.100	6.100	4,117,300
2026-07-10	6.140	6.420	6.080	6.300	6.300	4,913,856
2026-07-09	6.200	6.250	6.040	6.190	6.190	4,371,600
2026-07-08	6.270	6.270	6.080	6.190	6.190	3,653,300
2026-07-07	6.520	6.520	6.270	6.280	6.280	4,384,200
2026-07-06	6.630	6.700	6.500	6.530	6.530	3,589,252
2026-07-03	6.610	6.660	6.510	6.620	6.620	4,181,100
2026-07-02	6.460	6.670	6.420	6.490	6.490	5,207,756
2026-07-01	6.250	6.560	6.250	6.460	6.460	5,513,834
2026-06-30	6.330	6.390	6.220	6.290	6.290	3,659,900
2026-06-29	6.350	6.440	6.150	6.340	6.340	5,184,654
2026-06-26	6.490	6.500	6.320	6.380	6.380	4,398,780
2026-06-25	6.640	6.660	6.410	6.540	6.540	5,546,420
2026-06-24	6.850	6.860	6.600	6.640	6.640	4,311,600
2026-06-23	6.790	7.010	6.780	6.850	6.830	5,257,860
2026-06-22	6.830	6.920	6.530	6.870	6.850	5,425,012
2026-06-18	6.860	7.060	6.760	6.780	6.760	4,591,432
2026-06-17	6.990	6.990	6.780	6.900	6.880	5,303,052
2026-06-16	7.000	7.030	6.850	7.000	6.980	4,421,322
2026-06-15	7.220	7.330	6.940	6.990	6.970	9,096,792
2026-06-12	7.120	7.330	7.050	7.230	7.209	6,050,700
2026-06-11	7.100	7.210	6.950	7.120	7.099	3,941,860
2026-06-10	7.300	7.330	7.060	7.140	7.119	5,279,060
2026-06-09	7.250	7.480	7.070	7.290	7.269	5,847,332
2026-06-08	7.310	7.590	7.090	7.180	7.159	6,671,024
2026-06-05	7.450	7.540	7.250	7.410	7.388	6,784,274
2026-06-04	7.480	7.570	7.350	7.440	7.418	3,556,713
2026-06-03	7.760	7.790	7.460	7.540	7.518	5,749,827
2026-06-02	7.890	8.160	7.650	7.760	7.737	8,127,708
2026-06-01	7.380	8.150	7.270	7.860	7.837	12,280,520
2026-05-29	7.500	7.600	7.310	7.330	7.309	6,507,521
2026-05-28	7.500	7.690	7.390	7.510	7.488	4,813,120
2026-05-27	7.580	7.750	7.480	7.520	7.498	5,547,432
2026-05-26	7.810	7.850	7.560	7.630	7.608	6,218,100
2026-05-25	7.940	7.980	7.750	7.820	7.797	4,878,100
2026-05-22	7.810	8.020	7.610	7.910	7.887	7,035,090
2026-05-21	8.150	8.230	7.750	7.760	7.737	8,491,100
2026-05-20	8.290	8.290	8.100	8.130	8.106	5,131,960
2026-05-19	8.330	8.430	8.200	8.270	8.246	4,860,840
2026-05-18	8.450	8.460	8.160	8.370	8.346	6,429,284
2026-05-15	8.640	8.690	8.410	8.450	8.425	5,498,740
2026-05-14	8.680	8.790	8.550	8.610	8.585	4,434,000
2026-05-13	8.690	8.690	8.560	8.640	8.615	3,532,332
2026-05-12	8.910	8.910	8.590	8.620	8.595	5,567,800
2026-05-11	8.860	9.000	8.820	8.900	8.874	5,117,532
2026-05-08	8.960	8.970	8.860	8.860	8.834	3,279,900
2026-05-07	8.900	9.010	8.830	8.900	8.874	4,979,700
2026-05-06	9.000	9.050	8.730	8.940	8.914	7,684,000
2026-04-30	8.880	9.230	8.840	9.000	8.974	8,881,790
2026-04-29	8.680	9.000	8.550	8.790	8.764	7,412,944
2026-04-28	8.660	8.990	8.600	8.670	8.645	7,499,558
2026-04-27	8.340	8.740	8.160	8.690	8.665	11,810,950
2026-04-24	8.470	8.470	8.190	8.350	8.326	8,552,060

← NewerPage 2 of 3 · 121 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.