Bsm Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	6.410	6.470	6.280	6.300	6.300	4,006,500
2026-10-21	6.540	6.590	6.420	6.430	6.430	2,707,064
2026-10-20	6.510	6.600	6.450	6.530	6.530	2,464,564
2026-10-19	6.610	6.630	6.360	6.480	6.480	4,270,100
2026-10-16	6.590	6.760	6.550	6.620	6.620	4,193,700
2026-10-15	6.610	6.700	6.510	6.520	6.520	4,074,472
2026-10-14	6.880	6.970	6.700	6.700	6.700	4,335,000
2026-10-13	6.730	6.960	6.640	6.900	6.900	3,488,400
2026-10-12	6.930	6.950	6.740	6.800	6.800	2,803,500
2026-10-09	6.960	6.980	6.750	6.930	6.930	4,130,800
2026-10-08	7.030	7.110	6.930	6.990	6.990	4,302,600
2026-09-30	6.940	7.320	6.920	7.040	7.040	7,140,999
2026-09-29	6.890	6.960	6.820	6.920	6.920	2,706,504
2026-09-28	6.870	6.970	6.800	6.910	6.910	3,429,200
2026-09-24	6.850	6.920	6.820	6.870	6.870	2,833,700
2026-09-23	6.910	6.930	6.800	6.880	6.880	2,162,400
2026-09-22	6.950	6.980	6.830	6.890	6.890	3,971,400
2026-09-21	6.790	6.970	6.750	6.920	6.920	4,049,500
2026-09-18	6.860	6.950	6.760	6.800	6.800	3,438,100
2026-09-17	6.760	6.870	6.620	6.850	6.850	3,752,100
2026-09-16	6.670	6.770	6.550	6.730	6.730	3,457,030
2026-09-15	6.830	6.880	6.630	6.670	6.670	3,621,800
2026-09-14	6.810	6.900	6.750	6.820	6.820	2,977,860
2026-09-11	6.940	7.000	6.720	6.810	6.810	3,722,129
2026-09-10	7.150	7.200	7.000	7.000	7.000	5,171,750
2026-09-09	7.270	7.310	7.170	7.180	7.180	5,122,930
2026-09-08	7.020	7.320	6.990	7.300	7.300	6,241,100
2026-09-07	7.030	7.040	6.930	6.990	6.990	3,056,700
2026-09-04	7.010	7.080	6.900	6.950	6.950	3,044,280
2026-09-03	7.140	7.190	6.820	6.960	6.960	4,666,375
2026-09-02	7.190	7.190	7.050	7.120	7.120	5,665,254
2026-09-01	7.030	7.270	7.000	7.220	7.220	6,804,900
2026-08-31	6.930	7.090	6.910	7.060	7.060	5,107,100
2026-08-28	6.870	7.040	6.820	6.990	6.990	5,497,600
2026-08-27	6.800	6.870	6.800	6.840	6.840	2,862,800
2026-08-26	6.810	6.900	6.790	6.860	6.860	3,091,000
2026-08-25	6.690	6.830	6.640	6.810	6.810	4,100,100
2026-08-24	6.720	6.790	6.630	6.660	6.660	3,885,981
2026-08-21	6.700	6.740	6.570	6.700	6.700	3,574,289
2026-08-20	6.620	6.790	6.620	6.730	6.730	3,830,720
2026-08-19	6.700	6.730	6.570	6.600	6.600	4,094,860
2026-08-18	6.710	6.780	6.650	6.750	6.750	3,670,260
2026-08-17	6.660	6.750	6.580	6.740	6.740	3,209,060
2026-08-14	6.640	6.740	6.580	6.610	6.610	2,814,700
2026-08-13	6.790	6.790	6.640	6.640	6.640	4,023,660
2026-08-12	6.750	6.820	6.720	6.790	6.790	3,239,620
2026-08-11	6.820	6.830	6.690	6.760	6.760	4,134,800
2026-08-10	6.610	6.830	6.570	6.780	6.780	5,404,500
2026-08-07	6.670	6.670	6.470	6.590	6.590	5,050,904
2026-08-06	6.560	6.660	6.510	6.660	6.660	4,507,310
2026-08-05	6.610	6.630	6.510	6.570	6.570	4,672,432
2026-08-04	6.620	6.680	6.560	6.610	6.610	4,457,300
2026-08-03	6.470	6.650	6.450	6.620	6.620	4,594,200
2026-07-31	6.410	6.480	6.320	6.460	6.460	4,075,860
2026-07-30	6.270	6.480	6.270	6.390	6.390	4,794,504
2026-07-29	6.250	6.400	6.200	6.350	6.350	4,376,900
2026-07-28	6.140	6.270	6.110	6.230	6.230	3,570,500
2026-07-27	6.010	6.170	5.970	6.140	6.140	3,975,280
2026-07-24	6.180	6.230	6.020	6.020	6.020	3,599,200
2026-07-23	6.030	6.200	6.020	6.200	6.200	4,058,400

Page 1 of 3 · 121 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.