BSM Chemical Co.,Ltd. (300796.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 12:59PM CST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 13.93 | 14.58 | 14.33 | 14.46 | 14.46 | 886,040 |
| 25 June 2024 | 14.29 | 14.41 | 14.09 | 14.41 | 14.41 | 2,819,900 |
| 24 June 2024 | 14.39 | 14.45 | 14.06 | 14.30 | 14.30 | 3,544,580 |
| 21 June 2024 | 13.93 | 14.36 | 13.75 | 14.29 | 14.29 | 6,536,652 |
| 20 June 2024 | 13.82 | 14.20 | 13.40 | 13.91 | 13.91 | 6,745,776 |
| 19 June 2024 | 14.60 | 14.65 | 13.76 | 13.90 | 13.90 | 9,543,392 |
| 18 June 2024 | 14.83 | 14.97 | 14.56 | 14.65 | 14.65 | 3,974,300 |
| 17 June 2024 | 14.80 | 15.04 | 14.70 | 14.83 | 14.83 | 3,166,120 |
| 14 June 2024 | 15.08 | 15.08 | 14.83 | 14.98 | 14.98 | 3,458,866 |
| 13 June 2024 | 14.77 | 15.20 | 14.70 | 14.96 | 14.96 | 5,912,235 |
| 12 June 2024 | 14.61 | 14.90 | 14.51 | 14.79 | 14.79 | 4,178,040 |
| 11 June 2024 | 14.79 | 14.90 | 14.41 | 14.61 | 14.61 | 3,917,040 |
| 07 June 2024 | 14.65 | 14.84 | 14.52 | 14.77 | 14.77 | 2,749,483 |
| 06 June 2024 | 14.80 | 14.85 | 14.45 | 14.65 | 14.65 | 3,914,916 |
| 05 June 2024 | 14.93 | 14.99 | 14.66 | 14.76 | 14.76 | 2,694,400 |
| 04 June 2024 | 14.60 | 14.95 | 14.46 | 14.87 | 14.87 | 3,554,900 |
| 03 June 2024 | 14.65 | 14.77 | 14.40 | 14.65 | 14.65 | 2,999,596 |
| 31 May 2024 | 14.63 | 14.87 | 14.55 | 14.67 | 14.67 | 2,780,300 |
| 30 May 2024 | 14.72 | 14.86 | 14.45 | 14.63 | 14.63 | 3,413,328 |
| 30 May 2024 | 0.04 Dividend | |||||
| 29 May 2024 | 14.90 | 15.01 | 14.57 | 14.72 | 14.68 | 4,770,500 |
| 28 May 2024 | 14.94 | 15.03 | 14.83 | 14.95 | 14.91 | 4,933,996 |
| 27 May 2024 | 14.58 | 14.99 | 14.58 | 14.92 | 14.88 | 7,417,160 |
| 24 May 2024 | 14.15 | 14.65 | 13.34 | 14.54 | 14.50 | 10,679,839 |
| 23 May 2024 | 14.48 | 14.58 | 14.02 | 14.15 | 14.11 | 6,039,340 |
| 22 May 2024 | 14.65 | 14.81 | 14.47 | 14.54 | 14.50 | 4,771,932 |
| 21 May 2024 | 14.69 | 14.85 | 14.50 | 14.68 | 14.64 | 4,061,400 |
| 20 May 2024 | 14.86 | 14.86 | 14.32 | 14.70 | 14.66 | 7,208,103 |
| 17 May 2024 | 14.86 | 14.96 | 14.75 | 14.85 | 14.81 | 4,698,856 |
| 16 May 2024 | 14.82 | 15.08 | 14.78 | 14.86 | 14.82 | 5,843,830 |
| 15 May 2024 | 15.00 | 15.05 | 14.79 | 14.87 | 14.83 | 3,660,306 |
| 14 May 2024 | 14.99 | 15.08 | 14.72 | 14.96 | 14.92 | 4,842,000 |
| 13 May 2024 | 15.03 | 15.07 | 14.37 | 14.93 | 14.89 | 5,587,956 |
| 10 May 2024 | 14.95 | 15.55 | 14.94 | 15.01 | 14.97 | 7,089,814 |
| 09 May 2024 | 15.10 | 15.29 | 14.93 | 15.00 | 14.96 | 8,963,200 |
| 08 May 2024 | 16.21 | 16.39 | 14.80 | 15.04 | 15.00 | 18,986,701 |
| 07 May 2024 | 16.79 | 17.00 | 16.23 | 16.40 | 16.36 | 8,385,336 |
| 06 May 2024 | 17.00 | 17.00 | 16.40 | 16.71 | 16.66 | 8,271,980 |
| 30 Apr 2024 | 16.64 | 17.08 | 16.38 | 16.81 | 16.76 | 7,886,525 |
| 29 Apr 2024 | 17.10 | 17.27 | 16.36 | 16.48 | 16.44 | 12,124,480 |
| 26 Apr 2024 | 16.30 | 17.19 | 16.28 | 16.98 | 16.93 | 13,610,846 |
| 25 Apr 2024 | 16.32 | 16.49 | 16.03 | 16.12 | 16.08 | 8,184,680 |
| 24 Apr 2024 | 16.63 | 16.80 | 16.16 | 16.28 | 16.24 | 10,215,572 |
| 23 Apr 2024 | 16.03 | 16.78 | 15.87 | 16.70 | 16.65 | 10,386,036 |
| 22 Apr 2024 | 15.40 | 16.22 | 15.02 | 16.01 | 15.97 | 12,273,784 |
| 19 Apr 2024 | 15.30 | 15.56 | 15.10 | 15.53 | 15.49 | 5,192,191 |
| 18 Apr 2024 | 15.15 | 15.40 | 15.03 | 15.17 | 15.13 | 4,947,225 |
| 17 Apr 2024 | 15.28 | 15.89 | 14.86 | 15.30 | 15.26 | 9,616,604 |
| 16 Apr 2024 | 14.50 | 15.80 | 13.92 | 15.01 | 14.97 | 9,078,653 |
| 15 Apr 2024 | 14.40 | 14.64 | 14.02 | 14.47 | 14.43 | 3,693,360 |
| 12 Apr 2024 | 14.41 | 14.60 | 14.24 | 14.46 | 14.42 | 3,188,548 |
| 11 Apr 2024 | 14.42 | 14.70 | 14.37 | 14.49 | 14.45 | 3,637,852 |
| 10 Apr 2024 | 14.65 | 14.75 | 14.38 | 14.59 | 14.55 | 3,056,408 |
| 09 Apr 2024 | 14.53 | 14.78 | 14.36 | 14.70 | 14.66 | 3,413,692 |
| 08 Apr 2024 | 14.88 | 15.00 | 14.48 | 14.57 | 14.53 | 5,010,048 |
| 03 Apr 2024 | 14.80 | 15.10 | 14.66 | 14.90 | 14.86 | 5,245,981 |
| 02 Apr 2024 | 15.53 | 15.60 | 14.73 | 14.93 | 14.89 | 7,669,980 |
| 01 Apr 2024 | 15.00 | 15.55 | 14.87 | 15.30 | 15.26 | 6,385,880 |
| 29 Mar 2024 | 14.30 | 14.93 | 14.26 | 15.04 | 15.00 | 3,485,340 |
| 28 Mar 2024 | 14.08 | 14.45 | 14.03 | 14.30 | 14.26 | 3,510,200 |
| 27 Mar 2024 | 14.20 | 14.30 | 13.93 | 14.19 | 14.15 | 3,847,672 |
| 26 Mar 2024 | 14.18 | 14.40 | 13.84 | 14.20 | 14.16 | 4,496,600 |
| 25 Mar 2024 | 14.59 | 14.59 | 14.05 | 14.18 | 14.14 | 3,575,244 |
| 22 Mar 2024 | 14.75 | 14.75 | 14.41 | 14.52 | 14.48 | 3,127,560 |
| 21 Mar 2024 | 14.71 | 14.82 | 14.53 | 14.72 | 14.68 | 3,756,795 |
| 20 Mar 2024 | 14.70 | 14.88 | 14.40 | 14.66 | 14.62 | 4,474,342 |
| 19 Mar 2024 | 14.73 | 14.80 | 14.34 | 14.60 | 14.56 | 4,429,939 |
| 18 Mar 2024 | 15.28 | 15.28 | 14.64 | 14.72 | 14.68 | 5,630,772 |
| 15 Mar 2024 | 14.80 | 15.06 | 14.64 | 15.06 | 15.02 | 3,379,684 |
| 14 Mar 2024 | 14.90 | 15.05 | 14.52 | 14.70 | 14.66 | 4,103,060 |
| 13 Mar 2024 | 15.34 | 15.45 | 14.82 | 14.95 | 14.91 | 7,383,800 |
| 12 Mar 2024 | 15.53 | 15.58 | 15.33 | 15.40 | 15.36 | 4,481,128 |
| 11 Mar 2024 | 15.50 | 15.60 | 15.23 | 15.53 | 15.49 | 4,547,506 |
| 08 Mar 2024 | 15.54 | 15.85 | 15.41 | 15.56 | 15.52 | 5,637,204 |
| 07 Mar 2024 | 14.95 | 15.68 | 14.75 | 15.54 | 15.50 | 8,869,836 |
| 06 Mar 2024 | 14.97 | 15.04 | 14.60 | 14.89 | 14.85 | 4,224,849 |
| 05 Mar 2024 | 15.30 | 15.30 | 14.80 | 14.97 | 14.93 | 4,868,972 |
| 04 Mar 2024 | 15.32 | 15.52 | 15.17 | 15.23 | 15.19 | 2,929,400 |
| 01 Mar 2024 | 15.55 | 15.85 | 15.25 | 15.42 | 15.38 | 4,069,408 |
| 29 Feb 2024 | 14.95 | 15.66 | 14.67 | 15.56 | 15.52 | 5,622,321 |
| 28 Feb 2024 | 15.77 | 15.88 | 14.77 | 14.80 | 14.76 | 5,778,572 |
| 27 Feb 2024 | 15.60 | 15.85 | 15.41 | 15.78 | 15.74 | 5,472,491 |
| 26 Feb 2024 | 15.69 | 15.90 | 15.44 | 15.52 | 15.48 | 4,595,536 |
| 23 Feb 2024 | 15.33 | 15.75 | 15.20 | 15.75 | 15.71 | 4,390,252 |
| 22 Feb 2024 | 14.99 | 15.78 | 14.91 | 15.39 | 15.35 | 3,877,564 |
| 21 Feb 2024 | 14.97 | 15.32 | 14.92 | 14.99 | 14.95 | 4,448,128 |
| 20 Feb 2024 | 15.02 | 15.31 | 15.00 | 15.10 | 15.06 | 3,677,900 |
| 19 Feb 2024 | 15.30 | 15.31 | 14.98 | 15.23 | 15.19 | 6,051,430 |
| 08 Feb 2024 | 14.05 | 15.25 | 14.00 | 14.98 | 14.94 | 6,067,652 |
| 07 Feb 2024 | 13.20 | 14.75 | 12.80 | 14.06 | 14.02 | 6,534,352 |
| 06 Feb 2024 | 12.95 | 13.49 | 11.00 | 13.36 | 13.32 | 9,916,270 |
| 05 Feb 2024 | 15.18 | 15.18 | 12.96 | 13.00 | 12.96 | 10,595,764 |
| 02 Feb 2024 | 15.40 | 15.70 | 14.88 | 15.16 | 15.12 | 4,719,984 |
| 01 Feb 2024 | 15.39 | 15.48 | 14.93 | 15.40 | 15.36 | 3,242,080 |
| 31 Jan 2024 | 15.70 | 15.70 | 15.26 | 15.39 | 15.35 | 3,403,316 |
| 30 Jan 2024 | 15.60 | 15.89 | 15.52 | 15.70 | 15.66 | 2,413,456 |
| 29 Jan 2024 | 15.56 | 15.85 | 15.20 | 15.74 | 15.70 | 3,407,990 |
| 26 Jan 2024 | 15.63 | 15.80 | 15.36 | 15.50 | 15.46 | 3,782,020 |
| 25 Jan 2024 | 15.12 | 15.78 | 14.85 | 15.71 | 15.67 | 6,596,248 |
| 24 Jan 2024 | 15.00 | 15.19 | 14.30 | 15.04 | 15.00 | 5,345,432 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.