Shanxi Blue Flame Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.690 | 5.830 | 5.650 | 5.760 | 5.690 | 5,899,807 |
| 2024-07-25 | 5.600 | 5.700 | 5.570 | 5.640 | 5.571 | 4,043,700 |
| 2024-07-24 | 5.670 | 5.720 | 5.600 | 5.620 | 5.552 | 5,665,622 |
| 2024-07-23 | 5.730 | 5.850 | 5.700 | 5.700 | 5.631 | 5,099,253 |
| 2024-07-22 | 5.790 | 5.790 | 5.710 | 5.760 | 5.690 | 3,678,630 |
| 2024-07-19 | 5.790 | 5.830 | 5.730 | 5.800 | 5.729 | 3,542,081 |
| 2024-07-18 | 5.840 | 5.850 | 5.720 | 5.820 | 5.749 | 4,813,380 |
| 2024-07-17 | 5.890 | 5.900 | 5.800 | 5.860 | 5.789 | 4,147,420 |
| 2024-07-16 | 5.910 | 5.920 | 5.860 | 5.880 | 5.808 | 4,353,600 |
| 2024-07-15 | 5.970 | 5.970 | 5.880 | 5.900 | 5.828 | 5,301,700 |
| 2024-07-12 | 6.070 | 6.070 | 5.920 | 5.970 | 5.897 | 7,239,412 |
| 2024-07-11 | 5.990 | 6.080 | 5.900 | 6.000 | 5.927 | 9,159,143 |
| 2024-07-10 | 6.200 | 6.220 | 5.980 | 6.010 | 5.769 | 5,433,600 |
| 2024-07-09 | 6.030 | 6.220 | 6.000 | 6.200 | 5.951 | 5,750,830 |
| 2024-07-08 | 6.240 | 6.330 | 6.020 | 6.040 | 5.798 | 9,157,700 |
| 2024-07-05 | 6.480 | 6.480 | 6.270 | 6.360 | 6.105 | 6,069,820 |
| 2024-07-04 | 6.510 | 6.570 | 6.380 | 6.400 | 6.143 | 4,075,700 |
| 2024-07-03 | 6.540 | 6.620 | 6.500 | 6.550 | 6.287 | 5,399,500 |
| 2024-07-02 | 6.500 | 6.540 | 6.440 | 6.510 | 6.249 | 4,505,907 |
| 2024-07-01 | 6.330 | 6.490 | 6.310 | 6.490 | 6.230 | 5,524,807 |
| 2024-06-28 | 6.270 | 6.430 | 6.210 | 6.360 | 6.105 | 6,079,000 |
| 2024-06-27 | 6.410 | 6.450 | 6.210 | 6.250 | 5.999 | 6,232,310 |
| 2024-06-26 | 6.300 | 6.470 | 6.270 | 6.470 | 6.210 | 5,526,610 |
| 2024-06-25 | 6.220 | 6.380 | 6.220 | 6.330 | 6.076 | 6,426,729 |
| 2024-06-24 | 6.380 | 6.400 | 6.180 | 6.200 | 5.951 | 6,880,389 |
| 2024-06-21 | 6.470 | 6.550 | 6.410 | 6.430 | 6.172 | 4,982,400 |
| 2024-06-20 | 6.480 | 6.670 | 6.440 | 6.460 | 6.201 | 6,479,479 |
| 2024-06-19 | 6.540 | 6.710 | 6.510 | 6.530 | 6.268 | 6,768,800 |
| 2024-06-18 | 6.480 | 6.560 | 6.460 | 6.510 | 6.249 | 5,436,150 |
| 2024-06-17 | 6.610 | 6.620 | 6.460 | 6.480 | 6.220 | 6,725,599 |
| 2024-06-14 | 6.640 | 6.670 | 6.590 | 6.640 | 6.374 | 5,386,500 |
| 2024-06-13 | 6.750 | 6.800 | 6.630 | 6.670 | 6.402 | 6,957,805 |
| 2024-06-12 | 6.610 | 6.830 | 6.600 | 6.800 | 6.527 | 7,666,700 |
| 2024-06-11 | 6.830 | 6.880 | 6.580 | 6.650 | 6.383 | 9,985,729 |
| 2024-06-07 | 6.600 | 6.840 | 6.600 | 6.810 | 6.537 | 8,950,610 |
| 2024-06-06 | 6.640 | 6.700 | 6.520 | 6.560 | 6.297 | 6,928,300 |
| 2024-06-05 | 6.820 | 6.830 | 6.600 | 6.630 | 6.364 | 7,070,100 |
| 2024-06-04 | 6.780 | 6.860 | 6.700 | 6.850 | 6.575 | 7,158,500 |
| 2024-06-03 | 7.020 | 7.040 | 6.740 | 6.800 | 6.527 | 9,246,400 |
| 2024-05-31 | 7.100 | 7.120 | 6.930 | 6.970 | 6.690 | 8,893,900 |
| 2024-05-30 | 7.140 | 7.190 | 7.020 | 7.050 | 6.767 | 9,785,200 |
| 2024-05-29 | 7.040 | 7.330 | 7.030 | 7.190 | 6.902 | 12,362,300 |
| 2024-05-28 | 7.070 | 7.150 | 7.030 | 7.090 | 6.806 | 7,775,500 |
| 2024-05-27 | 6.970 | 7.160 | 6.950 | 7.070 | 6.786 | 9,320,000 |
| 2024-05-24 | 6.950 | 7.090 | 6.930 | 6.970 | 6.690 | 6,313,600 |
| 2024-05-23 | 7.130 | 7.150 | 6.940 | 6.950 | 6.671 | 8,111,579 |
| 2024-05-22 | 7.180 | 7.240 | 7.080 | 7.130 | 6.844 | 8,793,800 |
| 2024-05-21 | 7.250 | 7.340 | 7.170 | 7.200 | 6.911 | 10,606,900 |
| 2024-05-20 | 7.010 | 7.320 | 7.000 | 7.250 | 6.959 | 16,145,150 |
| 2024-05-17 | 6.950 | 7.020 | 6.930 | 7.010 | 6.729 | 6,286,003 |
| 2024-05-16 | 7.000 | 7.050 | 6.920 | 6.940 | 6.662 | 6,947,414 |
| 2024-05-15 | 7.030 | 7.060 | 6.940 | 6.980 | 6.700 | 6,149,300 |
| 2024-05-14 | 7.050 | 7.100 | 6.980 | 7.010 | 6.729 | 9,193,900 |
| 2024-05-13 | 6.990 | 7.170 | 6.940 | 7.090 | 6.806 | 11,626,200 |
| 2024-05-10 | 7.030 | 7.110 | 6.990 | 7.050 | 6.767 | 8,644,900 |
| 2024-05-09 | 6.890 | 7.020 | 6.880 | 6.990 | 6.710 | 6,968,000 |
| 2024-05-08 | 6.960 | 7.020 | 6.910 | 6.920 | 6.642 | 8,607,496 |
| 2024-05-07 | 6.980 | 7.000 | 6.910 | 6.980 | 6.700 | 7,328,270 |
| 2024-05-06 | 6.780 | 7.000 | 6.770 | 6.960 | 6.681 | 14,530,091 |
| 2024-04-30 | 6.730 | 6.860 | 6.710 | 6.740 | 6.470 | 9,059,345 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.0500 CNY |
| 2025-07-11 | 0.0300 CNY |
| 2024-07-11 | 0.1700 CNY |
| 2023-07-14 | 0.0600 CNY |
| 2022-07-15 | 0.0500 CNY |
| 2021-06-24 | 0.0500 CNY |
| 2020-06-19 | 0.0500 CNY |
| 2019-10-16 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.