Bsm Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	8.470	8.470	8.190	8.350	8.326	8,552,060
2026-04-23	8.440	8.540	8.310	8.470	8.445	6,643,856
2026-04-22	8.820	8.890	8.430	8.510	8.485	14,835,050
2026-04-21	9.100	9.140	8.970	9.050	9.024	3,714,460
2026-04-20	9.110	9.180	8.930	9.120	9.093	5,314,760
2026-04-17	9.160	9.380	8.970	9.080	9.054	7,256,000
2026-04-16	9.020	9.180	8.960	9.150	9.123	4,947,990
2026-04-15	8.970	9.140	8.870	9.030	9.004	6,881,844
2026-04-14	9.000	9.030	8.850	8.940	8.914	4,108,600
2026-04-13	9.090	9.090	8.900	8.970	8.944	4,324,964
2026-04-10	9.100	9.230	9.080	9.120	9.093	3,800,000
2026-04-09	9.200	9.320	9.050	9.110	9.083	5,091,100
2026-04-08	9.250	9.290	9.150	9.260	9.233	5,563,652
2026-04-07	8.880	9.260	8.780	9.250	9.223	8,013,400
2026-04-03	9.100	9.120	8.750	8.790	8.764	5,393,800
2026-04-02	9.210	9.290	8.990	9.080	9.054	6,422,960
2026-04-01	9.240	9.290	9.160	9.220	9.193	3,762,800
2026-03-31	9.380	9.440	9.070	9.100	9.073	4,907,500
2026-03-30	9.230	9.460	9.220	9.360	9.333	5,358,360
2026-03-27	8.810	9.420	8.710	9.330	9.303	9,022,900
2026-03-26	8.950	9.140	8.870	8.910	8.884	4,222,756
2026-03-25	8.830	9.020	8.800	8.980	8.954	4,410,500
2026-03-24	8.690	8.900	8.480	8.860	8.834	8,090,300
2026-03-23	8.840	9.000	8.490	8.560	8.535	8,270,799
2026-03-20	9.280	9.350	8.980	9.000	8.974	6,718,560
2026-03-19	9.550	9.570	9.270	9.280	9.253	6,313,900
2026-03-18	9.650	9.650	9.360	9.550	9.522	6,758,400
2026-03-17	9.660	9.850	9.380	9.520	9.492	7,942,452
2026-03-16	9.930	10.090	9.610	9.670	9.642	11,473,790
2026-03-13	9.800	10.100	9.800	10.000	9.971	13,301,700
2026-03-12	9.840	9.970	9.750	9.830	9.801	8,520,159
2026-03-11	9.870	9.940	9.700	9.780	9.751	8,111,900
2026-03-10	9.920	9.990	9.800	9.870	9.841	7,109,900
2026-03-09	9.910	10.100	9.790	9.870	9.841	9,259,932
2026-03-06	9.500	10.030	9.500	10.010	9.981	13,059,790
2026-03-05	9.680	9.730	9.450	9.540	9.512	7,556,752
2026-03-04	9.410	9.690	9.340	9.550	9.522	9,921,652
2026-03-03	10.130	10.190	9.500	9.520	9.492	17,963,180
2026-03-02	10.200	10.460	9.850	10.140	10.110	21,053,000
2026-02-27	10.310	10.490	10.140	10.360	10.330	21,554,939
2026-02-26	10.710	11.100	10.330	10.360	10.330	34,191,762
2026-02-25	9.950	10.650	9.880	10.370	10.340	28,054,891
2026-02-24	9.710	9.910	9.680	9.880	9.851	8,070,858
2026-02-13	9.770	9.800	9.580	9.590	9.562	5,074,900
2026-02-12	9.890	9.920	9.750	9.750	9.722	6,525,204
2026-02-11	9.780	10.060	9.770	9.880	9.851	9,517,792
2026-02-10	10.010	10.050	9.800	9.810	9.781	14,726,010
2026-02-09	9.630	10.200	9.530	10.020	9.991	20,265,359
2026-02-06	9.410	9.590	9.360	9.510	9.482	4,562,692
2026-02-05	9.490	9.590	9.400	9.410	9.383	4,703,518
2026-02-04	9.490	9.630	9.430	9.500	9.472	4,116,876
2026-02-03	9.350	9.500	9.300	9.490	9.462	5,107,220
2026-02-02	9.610	9.610	9.300	9.310	9.283	6,596,900
2026-01-30	9.460	9.640	9.400	9.620	9.592	8,362,696
2026-01-29	9.660	9.670	9.430	9.460	9.432	7,028,760
2026-01-28	9.600	9.730	9.540	9.660	9.632	7,043,456
2026-01-27	9.600	9.670	9.350	9.580	9.552	7,640,440
2026-01-26	9.690	9.750	9.560	9.630	9.602	7,828,194
2026-01-23	9.520	9.710	9.470	9.660	9.632	8,344,424
2026-01-22	9.470	9.650	9.400	9.530	9.502	8,062,200

← NewerPage 3 of 5 · 243 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.