Bsm Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	10.240	10.350	10.040	10.070	10.041	4,110,700
2025-01-22	10.180	10.300	10.080	10.170	10.140	2,673,200
2025-01-21	10.310	10.330	10.110	10.180	10.150	3,295,532
2025-01-20	10.380	10.510	10.220	10.260	10.230	4,223,792
2025-01-17	10.060	10.500	9.930	10.330	10.300	8,014,500
2025-01-16	10.040	10.130	9.910	10.000	9.971	5,283,780
2025-01-15	10.160	10.200	10.020	10.030	10.001	3,835,304
2025-01-14	10.020	10.230	10.020	10.230	10.200	5,872,784
2025-01-13	9.810	10.030	9.730	10.020	9.991	3,228,900
2025-01-10	10.070	10.160	9.930	9.930	9.901	3,532,000
2025-01-09	10.090	10.250	9.980	10.110	10.081	4,118,980
2025-01-08	10.270	10.280	9.910	10.170	10.140	4,408,472
2025-01-07	9.920	10.280	9.900	10.260	10.230	5,645,832
2025-01-06	9.780	9.900	9.460	9.900	9.871	4,171,200
2025-01-03	10.110	10.170	9.760	9.800	9.771	5,808,852
2025-01-02	10.210	10.280	9.980	10.060	10.031	5,264,120
2024-12-31	10.560	10.560	10.210	10.210	10.180	5,651,000
2024-12-30	10.720	11.110	10.400	10.450	10.420	7,877,900
2024-12-27	10.620	10.980	10.560	10.780	10.749	11,581,730
2024-12-26	9.860	10.800	9.860	10.620	10.589	13,952,060
2024-12-25	10.000	10.060	9.880	9.900	9.871	3,718,520
2024-12-24	10.030	10.140	9.900	10.050	10.021	4,996,360
2024-12-23	10.150	10.240	9.950	9.980	9.951	4,713,420
2024-12-20	10.080	10.290	10.050	10.170	10.140	3,587,258
2024-12-19	9.950	10.120	9.880	10.080	10.051	3,359,612
2024-12-18	10.070	10.120	9.830	10.040	10.011	3,960,414
2024-12-17	10.420	10.430	9.960	10.000	9.971	7,724,364
2024-12-16	10.490	10.670	10.370	10.410	10.380	5,420,424
2024-12-13	10.830	10.880	10.510	10.510	10.479	8,002,400
2024-12-12	10.810	10.900	10.750	10.890	10.858	6,328,416
2024-12-11	10.800	10.850	10.750	10.810	10.778	6,419,104
2024-12-10	11.070	11.220	10.750	10.800	10.769	8,338,236
2024-12-09	10.690	10.900	10.500	10.840	10.808	8,220,904
2024-12-06	10.610	10.700	10.440	10.650	10.619	6,507,848
2024-12-05	10.600	10.720	10.580	10.640	10.609	5,348,400
2024-12-04	10.950	10.950	10.590	10.650	10.619	8,327,920
2024-12-03	10.730	11.180	10.700	11.020	10.988	11,701,760
2024-12-02	10.570	10.760	10.480	10.730	10.699	7,144,072
2024-11-29	10.400	10.620	10.280	10.550	10.519	9,358,252
2024-11-28	10.390	10.750	10.350	10.470	10.439	6,917,696
2024-11-27	10.470	10.470	10.140	10.390	10.360	7,759,500
2024-11-26	10.700	10.890	10.480	10.490	10.459	6,261,100
2024-11-25	10.520	10.740	10.310	10.740	10.709	7,136,500
2024-11-22	10.900	11.030	10.500	10.540	10.509	10,246,080
2024-11-21	11.360	11.360	10.910	10.980	10.948	12,990,250
2024-11-20	11.340	11.500	11.180	11.270	11.237	12,393,200
2024-11-19	11.370	11.470	11.020	11.380	11.347	10,971,220
2024-11-18	11.580	12.090	11.130	11.360	11.327	17,048,859
2024-11-15	11.790	12.350	11.700	11.790	11.756	23,375,551
2024-11-14	11.000	12.000	10.980	11.900	11.865	30,509,279
2024-11-13	11.110	11.230	10.790	10.990	10.958	8,448,656
2024-11-12	11.110	11.300	11.020	11.180	11.147	11,379,200
2024-11-11	10.810	11.140	10.760	11.080	11.048	11,020,660
2024-11-08	10.980	11.120	10.710	10.810	10.778	10,547,480
2024-11-07	10.580	10.830	10.520	10.820	10.788	8,902,824
2024-11-06	10.780	10.790	10.550	10.660	10.629	8,279,052
2024-11-05	10.610	10.810	10.560	10.700	10.669	8,268,132
2024-11-04	10.520	10.660	10.470	10.620	10.589	3,915,965
2024-11-01	10.770	10.900	10.530	10.530	10.499	6,505,947
2024-10-31	10.820	10.930	10.710	10.840	10.808	5,276,632

← NewerPage 8 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.