Shanxi Blue Flame Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	6.610	6.740	6.550	6.730	6.460	12,071,614
2024-04-26	6.600	6.670	6.450	6.630	6.364	13,924,700
2024-04-25	6.420	6.810	6.400	6.600	6.335	19,111,088
2024-04-24	6.410	6.440	6.280	6.430	6.172	10,712,928
2024-04-23	6.590	6.630	6.390	6.410	6.153	15,525,431
2024-04-22	6.960	6.980	6.610	6.640	6.374	21,297,628
2024-04-19	6.800	7.110	6.750	7.060	6.777	19,867,512
2024-04-18	6.850	6.970	6.730	6.770	6.498	9,738,401
2024-04-17	6.630	6.900	6.610	6.870	6.594	11,883,188
2024-04-16	6.910	6.940	6.560	6.570	6.306	13,949,508
2024-04-15	7.000	7.040	6.770	6.910	6.633	11,374,212
2024-04-12	7.080	7.110	7.000	7.030	6.748	7,784,700
2024-04-11	6.980	7.190	6.920	7.050	6.767	10,826,849
2024-04-10	6.960	7.050	6.920	7.000	6.719	9,073,608
2024-04-09	6.950	7.050	6.900	6.970	6.690	8,642,400
2024-04-08	7.080	7.100	6.920	7.000	6.719	15,524,250
2024-04-03	6.920	7.100	6.860	7.080	6.796	18,523,774
2024-04-02	6.690	6.930	6.670	6.890	6.614	15,066,204
2024-04-01	6.650	6.720	6.610	6.690	6.422	10,488,069
2024-03-29	6.440	6.630	6.440	6.630	6.364	7,264,688
2024-03-28	6.460	6.500	6.370	6.430	6.172	8,863,462
2024-03-27	6.570	6.610	6.420	6.430	6.172	5,479,400
2024-03-26	6.620	6.670	6.480	6.570	6.306	8,430,130
2024-03-25	6.560	6.770	6.560	6.650	6.383	11,168,670
2024-03-22	6.670	6.710	6.530	6.570	6.306	7,036,188
2024-03-21	6.740	6.850	6.640	6.680	6.412	8,484,986
2024-03-20	6.560	6.840	6.560	6.760	6.489	13,406,187
2024-03-19	6.600	6.650	6.550	6.570	6.306	7,333,498
2024-03-18	6.570	6.630	6.520	6.600	6.335	7,922,797
2024-03-15	6.490	6.540	6.420	6.540	6.278	7,907,100
2024-03-14	6.450	6.540	6.420	6.460	6.201	8,799,932
2024-03-13	6.520	6.520	6.410	6.450	6.191	9,210,100
2024-03-12	6.540	6.550	6.430	6.510	6.249	7,977,440
2024-03-11	6.580	6.600	6.470	6.560	6.297	8,419,210
2024-03-08	6.550	6.580	6.420	6.560	6.297	9,293,800
2024-03-07	6.510	6.690	6.480	6.590	6.326	14,061,630
2024-03-06	6.310	6.510	6.310	6.440	6.182	11,774,555
2024-03-05	6.420	6.430	6.310	6.340	6.086	8,971,152
2024-03-04	6.440	6.470	6.330	6.460	6.201	9,192,480
2024-03-01	6.420	6.450	6.360	6.440	6.182	8,651,101
2024-02-29	6.220	6.390	6.200	6.390	6.134	9,866,065
2024-02-28	6.450	6.550	6.240	6.250	5.999	13,459,564
2024-02-27	6.310	6.420	6.300	6.420	6.162	7,279,051
2024-02-26	6.400	6.460	6.310	6.340	6.086	9,473,046
2024-02-23	6.500	6.510	6.340	6.430	6.172	8,539,266
2024-02-22	6.270	6.470	6.250	6.450	6.191	9,706,380
2024-02-21	6.290	6.450	6.230	6.320	6.066	9,258,753
2024-02-20	6.250	6.350	6.190	6.290	6.038	9,069,791
2024-02-19	6.260	6.320	6.160	6.280	6.028	11,691,855
2024-02-08	5.870	6.280	5.870	6.220	5.970	14,687,097
2024-02-07	5.740	5.940	5.710	5.900	5.663	12,552,666
2024-02-06	5.390	5.860	5.300	5.790	5.558	14,248,269
2024-02-05	5.880	5.890	5.350	5.470	5.251	15,266,003
2024-02-02	6.150	6.210	5.730	5.880	5.644	10,640,774
2024-02-01	6.270	6.310	6.100	6.100	5.855	8,663,319
2024-01-31	6.390	6.500	6.280	6.290	6.038	8,971,082
2024-01-30	6.600	6.650	6.460	6.470	6.210	4,978,622
2024-01-29	6.740	6.740	6.580	6.610	6.345	6,978,218
2024-01-26	6.610	6.750	6.570	6.700	6.431	7,890,240
2024-01-25	6.360	6.630	6.330	6.620	6.354	9,899,300

← NewerPage 11 of 21 · 1,218 trading daysOlder →

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.