Bsm Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	9.490	9.640	9.350	9.430	9.403	3,278,960
2025-04-25	9.680	9.740	9.540	9.570	9.542	3,237,100
2025-04-24	9.900	9.940	9.650	9.680	9.652	4,548,952
2025-04-23	9.900	10.000	9.820	9.900	9.871	4,438,160
2025-04-22	9.850	9.980	9.700	9.900	9.871	7,194,616
2025-04-21	9.440	9.950	9.440	9.690	9.662	7,902,560
2025-04-18	9.320	9.530	9.200	9.360	9.333	4,461,000
2025-04-17	9.030	9.250	8.880	9.250	9.223	4,682,648
2025-04-16	9.070	9.110	8.930	9.020	8.994	3,518,980
2025-04-15	9.120	9.150	9.000	9.080	9.054	2,292,772
2025-04-14	9.160	9.250	9.060	9.120	9.093	5,233,600
2025-04-11	8.970	9.180	8.970	9.040	9.014	4,099,452
2025-04-10	8.860	9.170	8.760	9.030	9.004	6,324,064
2025-04-09	8.600	8.750	8.100	8.700	8.675	8,336,132
2025-04-08	8.500	8.740	8.380	8.650	8.625	7,711,080
2025-04-07	9.500	9.540	8.220	8.350	8.326	12,620,880
2025-04-03	9.960	10.020	9.900	9.970	9.941	2,641,120
2025-04-02	10.040	10.100	9.970	9.980	9.951	2,723,512
2025-04-01	10.020	10.160	10.010	10.050	10.021	2,558,652
2025-03-31	10.000	10.040	9.910	10.010	9.981	2,565,372
2025-03-28	10.290	10.290	10.010	10.020	9.991	4,802,320
2025-03-27	10.200	10.380	10.190	10.290	10.260	4,220,872
2025-03-26	10.260	10.340	10.180	10.270	10.240	4,708,856
2025-03-25	10.060	10.440	9.950	10.320	10.290	8,055,380
2025-03-24	10.060	10.200	9.970	10.060	10.031	4,029,820
2025-03-21	10.160	10.180	10.040	10.060	10.031	3,698,092
2025-03-20	10.210	10.240	10.170	10.170	10.140	2,943,960
2025-03-19	10.260	10.380	10.180	10.210	10.180	3,546,320
2025-03-18	10.350	10.580	10.250	10.310	10.280	6,347,200
2025-03-17	10.230	10.350	10.170	10.300	10.270	4,261,348
2025-03-14	10.120	10.210	10.080	10.190	10.160	3,767,052
2025-03-13	10.200	10.200	10.050	10.110	10.081	3,774,540
2025-03-12	10.200	10.320	10.130	10.190	10.160	3,591,672
2025-03-11	10.240	10.240	10.070	10.190	10.160	5,198,872
2025-03-10	10.190	10.360	10.190	10.280	10.250	4,022,292
2025-03-07	10.300	10.360	10.200	10.250	10.220	5,426,400
2025-03-06	10.300	10.380	10.280	10.350	10.320	3,568,340
2025-03-05	10.330	10.350	10.150	10.300	10.270	3,717,080
2025-03-04	10.270	10.370	10.210	10.350	10.320	3,138,960
2025-03-03	10.310	10.540	10.240	10.290	10.260	5,695,280
2025-02-28	10.430	10.440	10.280	10.330	10.300	4,841,220
2025-02-27	10.450	10.530	10.330	10.470	10.439	5,880,520
2025-02-26	10.530	10.590	10.350	10.420	10.390	6,203,500
2025-02-25	10.610	10.770	10.410	10.520	10.489	7,319,724
2025-02-24	10.310	10.980	10.300	10.700	10.669	16,498,170
2025-02-21	10.330	10.370	10.160	10.200	10.170	6,256,980
2025-02-20	10.270	10.480	10.190	10.330	10.300	5,338,380
2025-02-19	10.130	10.480	10.130	10.270	10.240	3,932,612
2025-02-18	10.370	10.390	10.100	10.130	10.100	5,491,432
2025-02-17	10.320	10.410	10.230	10.370	10.340	4,766,032
2025-02-14	10.400	10.610	10.320	10.370	10.340	5,779,380
2025-02-13	10.730	10.780	10.370	10.370	10.340	7,149,580
2025-02-12	10.450	10.960	10.400	10.720	10.689	10,902,960
2025-02-11	10.550	10.580	10.250	10.500	10.469	6,052,860
2025-02-10	10.280	10.580	10.260	10.530	10.499	6,697,516
2025-02-07	10.160	10.520	10.130	10.270	10.240	7,414,198
2025-02-06	10.220	10.230	10.120	10.150	10.120	4,903,736
2025-02-05	10.340	10.440	10.180	10.240	10.210	3,400,400
2025-01-27	10.090	10.490	10.010	10.340	10.310	6,294,444
2025-01-24	9.970	10.100	9.730	10.050	10.021	7,859,960

← NewerPage 7 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.