Bsm Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	17.390	17.530	17.200	17.320	6.745	1,990,702
2022-02-08	16.910	17.480	16.810	17.410	6.780	2,321,925
2022-02-07	16.890	17.330	16.710	16.910	6.586	2,231,961
2022-01-28	16.430	16.840	16.340	16.750	6.523	1,847,894
2022-01-27	16.920	17.020	16.310	16.370	6.375	1,933,342
2022-01-26	16.830	17.100	16.750	16.880	6.574	1,724,096
2022-01-25	17.470	17.520	16.730	16.800	6.543	4,104,067
2022-01-24	17.600	17.770	17.000	17.470	6.804	1,975,174
2022-01-21	17.520	17.950	17.400	17.520	6.823	2,254,545
2022-01-20	18.130	18.130	17.240	17.500	6.816	2,914,661
2022-01-19	17.990	18.330	17.790	18.100	7.049	2,254,545
2022-01-18	18.500	18.500	17.700	17.980	7.002	4,671,066
2022-01-17	18.180	18.700	18.090	18.340	7.143	2,140,402
2022-01-14	18.450	18.690	18.070	18.190	7.084	3,337,484
2022-01-13	18.710	18.710	18.400	18.430	7.178	3,227,108
2022-01-12	18.490	18.740	18.380	18.550	7.224	3,680,455
2022-01-11	18.160	18.820	18.160	18.580	7.236	6,625,324
2022-01-10	17.310	18.790	17.310	18.450	7.185	10,451,080
2022-01-07	17.600	17.800	17.300	17.300	6.738	2,009,194
2022-01-06	17.580	17.850	17.450	17.720	6.901	2,735,371
2022-01-05	17.610	17.700	17.280	17.600	6.854	2,444,982
2022-01-04	17.520	17.740	17.290	17.660	6.878	3,151,856
2021-12-31	17.170	17.480	17.120	17.440	6.792	2,910,712
2021-12-30	17.150	17.340	17.100	17.170	6.687	2,461,447
2021-12-29	17.160	17.270	16.970	17.150	6.679	2,279,756
2021-12-28	16.730	17.290	16.660	17.180	6.691	4,444,014
2021-12-27	16.300	16.690	16.230	16.640	6.481	3,155,540
2021-12-24	16.950	17.010	16.270	16.300	6.348	2,476,149
2021-12-23	17.180	17.200	16.830	16.890	6.578	2,300,505
2021-12-22	17.140	17.290	17.030	17.210	6.703	2,475,811
2021-12-21	16.900	17.160	16.730	17.140	6.675	2,656,581
2021-12-20	16.700	16.830	16.660	16.830	6.555	1,910,914
2021-12-17	16.800	16.860	16.640	16.670	6.492	1,277,386
2021-12-16	16.660	16.900	16.610	16.810	6.547	2,400,783
2021-12-15	16.610	16.750	16.510	16.640	6.481	1,804,068
2021-12-14	16.500	16.650	16.420	16.590	6.461	1,894,030
2021-12-13	16.600	16.680	16.420	16.520	6.434	1,818,682
2021-12-10	16.530	16.800	16.430	16.720	6.512	1,239,838
2021-12-09	16.520	16.680	16.430	16.530	6.438	1,195,235
2021-12-08	16.490	16.600	16.410	16.520	6.434	896,529
2021-12-07	16.620	16.840	16.330	16.480	6.418	1,410,946
2021-12-06	17.130	17.150	16.600	16.610	6.469	2,019,526
2021-12-03	17.360	17.360	17.140	17.160	6.683	1,262,014
2021-12-02	17.600	17.600	17.100	17.390	6.773	2,152,833
2021-12-01	17.260	17.540	17.100	17.530	6.827	3,375,768
2021-11-30	16.820	17.440	16.820	17.240	6.714	3,643,915
2021-11-29	17.270	17.270	16.840	16.890	6.578	2,504,373
2021-11-26	17.740	17.740	17.250	17.320	6.745	2,239,269
2021-11-25	17.320	18.090	17.320	17.510	6.819	4,162,531
2021-11-24	17.030	17.300	16.920	17.210	6.703	1,511,746
2021-11-23	17.100	17.150	16.970	17.110	6.664	1,151,891
2021-11-22	16.760	17.110	16.760	17.000	6.621	1,432,366
2021-11-19	16.650	17.060	16.600	16.890	6.578	1,744,594
2021-11-18	16.970	17.080	16.620	16.630	6.477	1,570,714
2021-11-17	16.660	17.140	16.520	16.970	6.609	1,787,434
2021-11-16	17.220	17.220	16.550	16.660	6.488	2,631,129
2021-11-15	16.730	17.150	16.660	17.070	6.648	2,299,245
2021-11-12	16.550	16.730	16.550	16.690	6.500	1,106,027
2021-11-11	16.740	16.880	16.600	16.650	6.484	1,333,330
2021-11-10	16.570	16.780	16.300	16.770	6.531	2,342,561

← NewerPage 20 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.