Bsm Chemical Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	16.570	16.780	16.300	16.770	6.531	2,342,561
2021-11-09	16.380	16.600	16.220	16.570	6.453	1,548,571
2021-11-08	16.350	16.450	16.010	16.370	6.375	992,627
2021-11-05	16.130	16.470	15.930	16.350	6.368	1,750,352
2021-11-04	15.900	16.100	15.900	16.080	6.262	876,455
2021-11-03	15.740	16.050	15.590	15.920	6.200	864,107
2021-11-02	16.070	16.070	15.540	15.740	6.130	1,382,722
2021-11-01	15.750	16.010	15.490	15.890	6.188	1,273,606
2021-10-29	15.480	15.780	15.400	15.780	6.146	1,134,503
2021-10-28	16.290	16.290	15.560	15.600	6.076	1,423,798
2021-10-27	16.310	16.450	15.880	15.960	6.216	1,651,354
2021-10-26	15.780	16.880	15.660	16.330	6.360	2,742,009
2021-10-25	15.750	15.830	15.580	15.660	6.099	884,771
2021-10-22	16.010	16.100	15.730	15.730	6.126	1,366,509
2021-10-21	16.590	16.600	15.880	16.080	6.262	1,406,914
2021-10-20	16.310	16.630	16.190	16.490	6.422	1,293,010
2021-10-19	16.200	16.410	16.200	16.260	6.333	897,623
2021-10-18	16.160	16.350	16.010	16.250	6.329	649,403
2021-10-15	16.640	16.640	16.110	16.170	6.298	1,485,034
2021-10-14	16.610	16.800	16.500	16.650	6.484	832,355

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.