Bsm Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	11.010	11.120	10.810	10.820	10.788	7,849,280
2024-10-29	11.450	11.550	11.120	11.120	11.088	11,136,650
2024-10-28	11.300	11.950	11.010	11.730	11.696	14,554,710
2024-10-25	11.260	11.470	11.060	11.300	11.267	13,908,960
2024-10-24	10.570	11.490	10.520	11.360	11.327	18,321,910
2024-10-23	10.610	10.710	10.470	10.520	10.489	8,756,811
2024-10-22	10.550	10.690	10.470	10.640	10.609	8,510,726
2024-10-21	10.770	10.770	10.450	10.610	10.579	9,915,602
2024-10-18	10.670	10.940	10.410	10.750	10.719	9,746,458
2024-10-17	10.670	10.850	10.530	10.600	10.569	5,987,184
2024-10-16	10.600	10.870	10.550	10.660	10.629	6,469,480
2024-10-15	10.990	11.110	10.700	10.770	10.739	7,441,084
2024-10-14	11.010	11.220	10.760	11.060	11.028	9,977,796
2024-10-11	11.650	11.690	10.960	11.010	10.978	11,360,310
2024-10-10	11.180	12.100	11.140	11.780	11.746	20,165,119
2024-10-09	12.250	12.250	10.900	10.980	10.948	20,231,420
2024-10-08	13.900	13.900	11.980	12.780	12.743	30,437,279
2024-09-30	10.960	12.050	10.570	11.980	11.945	26,051,439
2024-09-27	10.140	10.790	10.120	10.570	10.539	15,818,200
2024-09-26	10.000	10.120	9.760	10.110	10.081	13,401,750
2024-09-25	10.300	10.470	10.040	10.060	10.031	12,907,570
2024-09-24	10.230	10.510	10.140	10.290	10.260	7,334,524
2024-09-23	10.170	10.270	10.070	10.140	10.110	4,549,380
2024-09-20	10.180	10.260	10.110	10.170	10.140	5,820,300
2024-09-19	10.040	10.260	9.880	10.180	10.150	10,354,000
2024-09-18	9.550	9.940	9.200	9.930	9.901	8,736,552
2024-09-13	9.370	9.500	9.140	9.460	9.432	5,231,293
2024-09-12	9.420	9.500	9.360	9.370	9.343	2,383,000
2024-09-11	9.420	9.430	9.310	9.400	9.373	2,356,933
2024-09-10	9.190	9.500	9.190	9.420	9.393	3,697,712
2024-09-09	9.420	9.450	9.130	9.260	9.233	3,379,593
2024-09-06	9.600	9.690	9.350	9.360	9.333	4,664,008
2024-09-05	9.650	9.710	9.520	9.560	9.532	4,135,980
2024-09-04	9.470	9.880	9.430	9.710	9.682	9,983,124
2024-09-03	9.330	9.550	9.300	9.430	9.403	4,361,952
2024-09-02	9.670	9.820	9.310	9.330	9.303	6,298,260
2024-08-30	9.480	9.870	9.480	9.700	9.672	6,041,080
2024-08-29	9.350	9.600	9.260	9.570	9.542	4,322,440
2024-08-28	9.380	9.430	9.290	9.420	9.393	3,940,096
2024-08-27	9.590	9.630	9.200	9.380	9.353	5,477,572
2024-08-26	9.590	9.680	9.450	9.630	9.602	3,201,580
2024-08-23	9.650	9.840	9.510	9.610	9.582	4,594,512
2024-08-22	9.940	10.030	9.600	9.620	9.592	6,179,800
2024-08-21	9.580	10.080	9.550	9.990	9.961	7,273,162
2024-08-20	10.100	10.170	9.730	9.740	9.712	6,723,600
2024-08-19	9.680	10.100	9.560	10.060	10.031	9,671,612
2024-08-16	9.800	9.890	9.670	9.680	9.652	5,341,380
2024-08-15	9.900	9.980	9.800	9.820	9.791	6,884,560
2024-08-14	10.120	10.140	9.940	9.950	9.921	6,399,748
2024-08-13	10.150	10.370	9.990	10.140	10.110	9,867,992
2024-08-12	9.800	10.300	9.650	10.180	10.150	14,824,500
2024-08-09	9.490	10.020	9.470	9.790	9.761	17,444,801
2024-08-08	9.980	10.070	9.410	9.450	9.422	19,080,439
2024-08-07	9.230	9.930	9.180	9.750	9.722	30,368,150
2024-08-06	9.670	9.760	8.850	9.080	9.054	34,047,809
2024-08-05	10.300	10.520	9.630	9.720	9.692	16,470,850
2024-08-02	10.920	10.970	10.550	10.560	10.529	15,612,480
2024-08-01	11.030	11.030	10.590	10.860	10.828	21,620,561
2024-07-31	12.040	12.040	10.900	11.100	11.068	23,117,029
2024-07-30	12.500	12.530	11.800	11.990	11.955	5,091,962

← NewerPage 9 of 21 · 1,212 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.