Bsm Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	10.690	10.890	10.650	10.840	10.808	17,473,061
2025-07-24	10.600	10.730	10.590	10.680	10.649	13,409,120
2025-07-23	10.880	10.960	10.530	10.590	10.559	19,828,010
2025-07-22	10.980	11.200	10.710	10.830	10.798	29,436,420
2025-07-21	10.420	10.650	10.400	10.570	10.539	11,474,400
2025-07-18	10.480	10.530	10.360	10.450	10.420	9,288,240
2025-07-17	10.440	10.650	10.350	10.490	10.459	9,352,760
2025-07-16	10.400	10.490	10.360	10.430	10.400	6,772,976
2025-07-15	10.600	10.620	10.310	10.380	10.350	10,477,870
2025-07-14	10.500	10.680	10.420	10.660	10.629	9,370,466
2025-07-11	10.510	10.620	10.420	10.570	10.539	9,263,081
2025-07-10	10.510	10.580	10.430	10.520	10.489	10,776,250
2025-07-09	10.680	10.760	10.530	10.560	10.529	13,149,420
2025-07-08	10.650	10.770	10.530	10.720	10.689	15,068,870
2025-07-07	10.440	10.700	10.390	10.620	10.589	16,073,000
2025-07-04	10.410	10.660	10.410	10.440	10.410	18,812,260
2025-07-03	10.260	10.800	10.230	10.660	10.629	30,531,439
2025-07-02	10.350	10.360	10.220	10.280	10.250	10,378,700
2025-07-01	10.310	10.420	10.180	10.360	10.330	15,836,150
2025-06-30	10.220	10.310	10.160	10.310	10.280	11,630,550
2025-06-27	10.150	10.290	10.150	10.220	10.190	11,575,100
2025-06-26	10.270	10.380	10.150	10.180	10.150	16,910,930
2025-06-25	10.300	10.360	10.180	10.270	10.240	15,945,490
2025-06-24	10.400	10.480	10.210	10.300	10.270	16,622,750
2025-06-23	10.050	10.360	10.000	10.310	10.280	13,742,960
2025-06-20	10.370	10.480	10.140	10.150	10.120	14,194,410
2025-06-19	10.600	10.660	10.280	10.330	10.300	18,715,730
2025-06-18	10.910	10.940	10.550	10.620	10.589	30,005,631
2025-06-17	11.560	12.030	10.880	11.050	11.018	44,333,422
2025-06-16	11.460	11.800	11.140	11.670	11.636	25,862,660
2025-06-13	12.400	12.650	11.300	11.460	11.427	45,889,820
2025-06-12	12.210	12.970	11.850	12.890	12.852	57,757,301
2025-06-11	14.290	14.290	12.150	12.550	12.513	80,338,227
2025-06-10	12.160	14.640	11.900	13.630	13.590	94,509,719
2025-06-09	10.890	12.870	10.800	12.200	12.164	51,362,262
2025-06-06	10.880	11.490	10.790	10.940	10.908	36,859,312
2025-06-05	10.780	11.430	10.450	11.170	11.137	45,293,527
2025-06-04	10.920	11.080	10.450	10.760	10.729	33,067,359
2025-06-03	10.890	11.200	10.650	10.960	10.928	42,860,820
2025-05-30	11.180	12.210	10.200	11.200	11.167	60,108,152
2025-05-29	9.400	11.510	9.310	11.510	11.476	62,701,328
2025-05-28	10.000	10.010	9.380	9.590	9.562	23,413,760
2025-05-27	8.930	10.460	8.820	10.040	10.011	26,212,141
2025-05-26	8.970	9.000	8.830	8.930	8.904	4,442,652
2025-05-23	8.900	9.150	8.840	8.960	8.934	7,503,580
2025-05-22	9.060	9.110	8.890	8.890	8.864	5,487,452
2025-05-21	9.170	9.200	9.050	9.060	9.034	5,200,268
2025-05-20	9.240	9.290	9.130	9.150	9.123	6,532,480
2025-05-19	9.200	9.310	9.030	9.240	9.213	5,818,456
2025-05-16	9.120	9.220	9.100	9.190	9.163	3,042,560
2025-05-15	9.180	9.250	9.150	9.150	9.123	4,391,400
2025-05-14	9.360	9.370	9.160	9.170	9.143	7,675,260
2025-05-13	9.490	9.550	9.360	9.370	9.343	6,292,760
2025-05-12	9.590	9.760	9.380	9.460	9.432	7,111,604
2025-05-09	9.750	9.750	9.490	9.500	9.472	3,897,756
2025-05-08	9.840	9.840	9.670	9.710	9.682	3,714,500
2025-05-07	9.870	9.970	9.710	9.780	9.751	3,876,124
2025-05-06	9.810	9.810	9.600	9.780	9.751	3,340,900
2025-04-30	9.550	9.720	9.520	9.600	9.572	3,465,600
2025-04-29	9.420	9.540	9.290	9.500	9.472	3,141,350

← NewerPage 6 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.