Bsm Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	9.310	9.520	9.280	9.500	9.472	8,707,600
2026-01-20	9.400	9.420	9.270	9.360	9.333	7,204,668
2026-01-19	9.090	9.390	9.000	9.360	9.333	11,298,640
2026-01-16	8.980	9.250	8.890	9.130	9.103	12,468,800
2026-01-15	8.750	8.890	8.750	8.860	8.834	4,933,578
2026-01-14	8.950	8.950	8.720	8.820	8.794	9,257,080
2026-01-13	8.880	8.980	8.800	8.930	8.904	7,917,136
2026-01-12	8.810	8.980	8.770	8.910	8.884	7,583,364
2026-01-09	8.780	8.830	8.650	8.780	8.754	6,387,320
2026-01-08	8.700	8.840	8.650	8.810	8.784	4,137,790
2026-01-07	8.830	8.850	8.710	8.730	8.705	5,254,312
2026-01-06	8.770	8.870	8.760	8.830	8.804	4,088,202
2026-01-05	8.680	8.770	8.630	8.740	8.715	3,398,520
2025-12-31	8.770	8.790	8.660	8.690	8.665	2,583,998
2025-12-30	8.730	8.880	8.720	8.770	8.744	4,803,612
2025-12-29	8.630	8.850	8.580	8.760	8.734	5,427,200
2025-12-26	8.690	8.750	8.610	8.640	8.615	3,208,740
2025-12-25	8.620	8.730	8.600	8.700	8.675	3,100,600
2025-12-24	8.540	8.630	8.460	8.620	8.595	2,701,600
2025-12-23	8.580	8.640	8.530	8.560	8.535	2,536,900
2025-12-22	8.620	8.640	8.570	8.600	8.575	3,039,420
2025-12-19	8.480	8.610	8.480	8.590	8.565	3,442,980
2025-12-18	8.310	8.720	8.260	8.490	8.465	6,580,796
2025-12-17	8.410	8.420	8.160	8.320	8.296	5,774,900
2025-12-16	8.420	8.480	8.270	8.410	8.385	5,254,100
2025-12-15	8.520	8.560	8.390	8.410	8.385	4,045,460
2025-12-12	8.660	8.700	8.500	8.520	8.495	4,275,500
2025-12-11	8.900	8.900	8.660	8.660	8.635	3,927,360
2025-12-10	8.870	8.930	8.800	8.870	8.844	2,912,332
2025-12-09	9.000	9.040	8.880	8.880	8.854	2,959,428
2025-12-08	9.010	9.090	8.980	9.000	8.974	4,493,360
2025-12-05	8.930	9.030	8.810	9.010	8.984	4,465,460
2025-12-04	8.880	9.000	8.780	8.950	8.924	5,205,656
2025-12-03	9.050	9.060	8.820	8.860	8.834	5,390,900
2025-12-02	9.110	9.110	8.990	9.030	9.004	4,039,700
2025-12-01	9.060	9.140	9.060	9.100	9.073	3,785,360
2025-11-28	9.090	9.120	9.010	9.100	9.073	4,718,800
2025-11-27	9.100	9.200	9.080	9.100	9.073	4,448,264
2025-11-26	9.300	9.360	9.090	9.100	9.073	7,395,560
2025-11-25	9.410	9.440	9.300	9.320	9.293	6,465,056
2025-11-24	9.400	9.470	9.240	9.350	9.323	5,883,572
2025-11-21	9.750	9.860	9.330	9.330	9.303	12,114,170
2025-11-20	10.050	10.100	9.740	9.820	9.791	16,628,260
2025-11-19	9.660	10.280	9.560	10.150	10.120	25,867,830
2025-11-18	9.790	9.840	9.600	9.660	9.632	4,704,100
2025-11-17	9.850	9.870	9.720	9.840	9.811	4,301,004
2025-11-14	9.790	9.900	9.760	9.810	9.781	4,575,012
2025-11-13	9.730	9.860	9.640	9.820	9.791	5,401,908
2025-11-12	9.720	9.720	9.610	9.690	9.662	3,907,008
2025-11-11	9.710	9.720	9.630	9.720	9.692	4,738,360
2025-11-10	9.610	9.760	9.600	9.720	9.692	6,501,800
2025-11-07	9.430	9.700	9.390	9.620	9.592	8,827,808
2025-11-06	9.550	9.600	9.410	9.420	9.393	8,000,136
2025-11-05	9.480	9.610	9.450	9.570	9.542	4,133,180
2025-11-04	9.630	9.700	9.470	9.530	9.502	7,353,352
2025-11-03	9.450	9.710	9.390	9.680	9.652	15,540,830
2025-10-31	9.880	10.010	9.850	9.980	9.951	5,382,740
2025-10-30	9.940	10.000	9.860	9.860	9.831	4,822,260
2025-10-29	9.940	10.010	9.820	9.920	9.891	5,565,685
2025-10-28	10.000	10.080	9.890	9.960	9.931	7,235,320

← NewerPage 4 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.