Bsm Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	9.770	10.070	9.760	10.040	10.011	8,779,420
2025-10-24	9.710	9.760	9.700	9.760	9.732	3,939,476
2025-10-23	9.610	9.730	9.520	9.710	9.682	3,848,200
2025-10-22	9.710	9.750	9.630	9.640	9.612	4,056,752
2025-10-21	9.590	9.700	9.550	9.680	9.652	4,114,552
2025-10-20	9.550	9.600	9.450	9.590	9.562	4,728,620
2025-10-17	9.700	9.760	9.450	9.450	9.422	5,499,404
2025-10-16	9.880	9.880	9.680	9.680	9.652	5,255,204
2025-10-15	9.880	9.930	9.750	9.880	9.851	4,287,600
2025-10-14	9.900	9.980	9.770	9.830	9.801	7,607,148
2025-10-13	9.700	9.900	9.560	9.850	9.821	7,054,229
2025-10-10	9.910	10.040	9.870	9.980	9.951	5,371,800
2025-10-09	9.950	9.970	9.830	9.910	9.881	5,071,956
2025-09-30	10.000	10.000	9.900	9.920	9.891	4,345,860
2025-09-29	9.900	10.050	9.740	9.960	9.931	6,118,352
2025-09-26	9.820	10.050	9.770	9.890	9.861	6,806,821
2025-09-25	9.950	10.000	9.810	9.810	9.781	4,457,253
2025-09-24	9.850	9.970	9.790	9.940	9.911	4,682,384
2025-09-23	10.010	10.050	9.670	9.860	9.831	7,569,984
2025-09-22	10.080	10.080	9.910	10.010	9.981	5,821,012
2025-09-19	10.260	10.300	10.050	10.080	10.051	7,800,700
2025-09-18	10.480	10.500	10.210	10.270	10.240	11,272,560
2025-09-17	10.380	10.600	10.340	10.520	10.489	10,064,340
2025-09-16	10.390	10.420	10.260	10.400	10.370	7,035,280
2025-09-15	10.370	10.460	10.240	10.400	10.370	7,641,817
2025-09-12	10.490	10.500	10.310	10.370	10.340	7,812,916
2025-09-11	10.430	10.530	10.240	10.530	10.499	9,506,352
2025-09-10	10.390	10.430	10.260	10.320	10.290	6,274,309
2025-09-09	10.630	10.630	10.330	10.380	10.350	9,395,500
2025-09-08	10.460	10.650	10.400	10.630	10.599	6,989,100
2025-09-05	10.340	10.500	10.320	10.450	10.420	7,282,388
2025-09-04	10.300	10.450	10.190	10.330	10.300	7,969,292
2025-09-03	10.540	10.630	10.240	10.320	10.290	9,628,053
2025-09-02	10.870	10.900	10.450	10.580	10.549	13,568,230
2025-09-01	10.830	10.950	10.720	10.880	10.848	8,883,584
2025-08-29	10.930	11.130	10.830	10.860	10.828	10,376,780
2025-08-28	11.050	11.170	10.650	10.920	10.888	15,950,030
2025-08-27	11.330	11.470	11.020	11.130	11.098	17,775,820
2025-08-26	11.320	11.550	11.280	11.400	11.367	12,935,010
2025-08-25	11.530	11.540	11.270	11.370	11.337	18,008,811
2025-08-22	11.480	11.700	11.410	11.500	11.466	16,083,370
2025-08-21	12.020	12.030	11.530	11.560	11.526	20,862,520
2025-08-20	12.080	12.090	11.800	12.000	11.965	22,847,070
2025-08-19	11.540	12.630	11.430	12.250	12.214	33,704,602
2025-08-18	11.790	11.800	11.430	11.640	11.606	29,998,520
2025-08-15	11.220	12.000	11.150	11.780	11.746	40,310,262
2025-08-14	10.860	11.390	10.800	11.190	11.157	36,315,289
2025-08-13	10.750	10.940	10.660	10.830	10.798	14,197,120
2025-08-12	10.840	10.860	10.720	10.740	10.709	8,887,988
2025-08-11	10.680	10.820	10.620	10.820	10.788	9,766,040
2025-08-08	10.770	10.780	10.620	10.660	10.629	9,089,160
2025-08-07	10.840	10.940	10.770	10.790	10.759	10,313,600
2025-08-06	10.780	10.870	10.750	10.830	10.798	8,302,447
2025-08-05	10.660	10.840	10.650	10.810	10.778	9,451,916
2025-08-04	10.580	10.680	10.490	10.680	10.649	7,337,260
2025-08-01	10.630	10.790	10.630	10.680	10.649	8,430,070
2025-07-31	10.710	10.800	10.570	10.680	10.649	12,620,060
2025-07-30	10.780	10.980	10.660	10.770	10.739	13,049,920
2025-07-29	10.810	10.830	10.620	10.810	10.778	12,756,580
2025-07-28	10.840	11.030	10.800	10.870	10.838	13,578,600

← NewerPage 5 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.