Shanxi Blue Flame Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	6.190	6.360	6.120	6.360	6.105	10,599,129
2024-01-23	6.070	6.210	6.000	6.190	5.942	8,219,940
2024-01-22	6.450	6.480	6.050	6.090	5.846	7,922,282
2024-01-19	6.480	6.520	6.410	6.480	6.220	4,853,600
2024-01-18	6.550	6.580	6.290	6.480	6.220	10,082,400
2024-01-17	6.720	6.770	6.590	6.590	6.326	5,972,153
2024-01-16	6.840	6.860	6.660	6.780	6.508	7,058,004
2024-01-15	6.900	6.900	6.770	6.870	6.594	7,305,304
2024-01-12	6.910	6.990	6.910	6.930	6.652	6,132,402
2024-01-11	6.900	6.960	6.870	6.920	6.642	8,330,600
2024-01-10	7.000	7.020	6.920	6.920	6.642	4,535,940
2024-01-09	7.030	7.070	6.920	6.990	6.710	4,747,566
2024-01-08	7.100	7.100	6.960	6.970	6.690	6,662,521
2024-01-05	7.220	7.240	7.080	7.100	6.815	7,391,448
2024-01-04	7.240	7.270	7.160	7.220	6.930	6,311,766
2024-01-03	7.190	7.250	7.150	7.200	6.911	6,391,464
2024-01-02	7.120	7.240	7.120	7.190	6.902	11,269,201
2023-12-29	7.090	7.140	7.060	7.110	6.825	7,518,900
2023-12-28	7.030	7.150	7.000	7.110	6.825	11,859,662
2023-12-27	6.970	7.110	6.940	7.080	6.796	10,225,800
2023-12-26	7.050	7.070	6.950	6.970	6.690	5,584,284
2023-12-25	7.060	7.080	6.950	7.020	6.738	5,053,600
2023-12-22	7.080	7.160	7.030	7.050	6.767	7,395,254
2023-12-21	7.040	7.110	6.940	7.090	6.806	9,084,498
2023-12-20	7.090	7.200	7.070	7.080	6.796	7,705,156
2023-12-19	7.210	7.280	7.040	7.110	6.825	10,414,156
2023-12-18	7.330	7.360	7.180	7.200	6.911	12,559,920
2023-12-15	7.530	7.560	7.330	7.380	7.084	12,194,400
2023-12-14	7.480	7.600	7.440	7.520	7.218	10,435,400
2023-12-13	7.480	7.590	7.450	7.460	7.161	7,759,581
2023-12-12	7.640	7.640	7.400	7.530	7.228	12,010,500
2023-12-11	7.540	7.610	7.420	7.570	7.266	9,851,100
2023-12-08	7.540	7.640	7.520	7.520	7.218	10,022,461
2023-12-07	7.620	7.630	7.510	7.520	7.218	7,235,840
2023-12-06	7.610	7.670	7.530	7.610	7.305	5,947,000
2023-12-05	7.840	7.850	7.600	7.610	7.305	9,598,210
2023-12-04	7.890	7.970	7.840	7.850	7.535	7,725,900
2023-12-01	8.010	8.060	7.870	7.890	7.573	11,271,036
2023-11-30	7.960	8.060	7.930	8.040	7.717	9,221,400
2023-11-29	7.990	8.100	7.960	7.970	7.650	10,953,701
2023-11-28	7.890	7.990	7.820	7.990	7.669	9,383,436
2023-11-27	7.900	7.950	7.850	7.900	7.583	5,768,611
2023-11-24	7.900	8.020	7.880	7.920	7.602	8,832,950
2023-11-23	7.840	7.910	7.810	7.900	7.583	5,188,641
2023-11-22	7.910	7.940	7.850	7.850	7.535	6,383,100
2023-11-21	7.920	8.030	7.910	7.930	7.612	10,865,111
2023-11-20	7.910	7.960	7.860	7.940	7.621	8,501,201
2023-11-17	7.940	7.970	7.850	7.920	7.602	7,411,511
2023-11-16	8.000	8.050	7.950	7.980	7.660	7,560,082
2023-11-15	7.980	8.060	7.890	8.060	7.737	11,672,210
2023-11-14	8.010	8.040	7.920	7.960	7.641	6,661,721
2023-11-13	8.010	8.090	7.940	7.980	7.660	7,557,600
2023-11-10	7.850	8.090	7.850	8.040	7.717	13,048,045
2023-11-09	7.870	7.950	7.850	7.880	7.564	8,390,694
2023-11-08	8.060	8.100	7.750	7.910	7.593	21,908,022
2023-11-07	8.010	8.200	7.970	8.160	7.833	12,517,976
2023-11-06	8.180	8.190	7.960	8.040	7.717	19,573,714
2023-11-03	7.900	8.210	7.900	8.180	7.852	22,347,463
2023-11-02	7.810	7.970	7.750	7.950	7.631	16,965,853
2023-11-01	7.800	7.940	7.760	7.870	7.554	10,906,986

← NewerPage 12 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.