Shanxi Blue Flame Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	7.750	7.770	7.680	7.750	7.439	7,851,201
2023-10-30	7.850	7.940	7.740	7.780	7.468	13,965,671
2023-10-27	7.630	7.940	7.600	7.920	7.602	16,832,628
2023-10-26	7.670	7.670	7.410	7.600	7.295	11,954,493
2023-10-25	7.530	7.850	7.520	7.660	7.353	13,160,940
2023-10-24	7.350	7.530	7.310	7.520	7.218	8,071,211
2023-10-23	7.570	7.580	7.290	7.330	7.036	10,046,587
2023-10-20	7.660	7.750	7.600	7.650	7.343	7,497,557
2023-10-19	7.750	7.840	7.570	7.650	7.343	12,938,947
2023-10-18	7.940	8.020	7.750	7.780	7.468	14,659,862
2023-10-17	8.050	8.060	7.850	7.970	7.650	19,258,310
2023-10-16	7.880	8.320	7.840	8.150	7.823	34,964,839
2023-10-13	7.680	7.770	7.630	7.730	7.420	6,170,800
2023-10-12	7.680	7.730	7.680	7.710	7.401	5,869,898
2023-10-11	7.940	7.970	7.690	7.700	7.391	15,122,600
2023-10-10	7.990	8.190	7.910	7.920	7.602	14,201,100
2023-10-09	7.950	8.040	7.850	8.010	7.689	11,067,434
2023-09-28	7.890	7.980	7.850	7.950	7.631	10,737,100
2023-09-27	7.760	7.870	7.750	7.780	7.468	5,332,921
2023-09-26	7.830	7.850	7.770	7.780	7.468	4,773,989
2023-09-25	7.860	7.950	7.790	7.840	7.526	6,501,900
2023-09-22	7.860	7.930	7.780	7.860	7.545	6,809,700
2023-09-21	7.900	7.980	7.850	7.880	7.564	5,923,067
2023-09-20	8.000	8.030	7.900	7.930	7.612	5,747,255
2023-09-19	7.920	8.030	7.910	7.990	7.669	7,024,344
2023-09-18	8.020	8.030	7.890	7.960	7.641	6,907,803
2023-09-15	8.010	8.110	7.950	8.020	7.698	11,418,915
2023-09-14	7.800	8.020	7.800	8.000	7.679	13,065,700
2023-09-13	7.870	7.970	7.800	7.860	7.545	8,342,361
2023-09-12	7.800	7.880	7.780	7.820	7.506	5,138,096
2023-09-11	7.740	7.920	7.710	7.820	7.506	8,651,001
2023-09-08	7.830	7.870	7.690	7.730	7.420	5,911,210
2023-09-07	7.920	7.960	7.820	7.840	7.526	7,543,300
2023-09-06	7.940	7.980	7.810	7.930	7.612	8,461,000
2023-09-05	7.920	7.920	7.800	7.840	7.526	8,005,103
2023-09-04	7.610	7.940	7.600	7.910	7.593	19,351,094
2023-09-01	7.380	7.620	7.360	7.600	7.295	10,892,264
2023-08-31	7.450	7.520	7.350	7.380	7.084	7,170,605
2023-08-30	7.570	7.620	7.430	7.440	7.142	9,029,657
2023-08-29	7.600	7.620	7.520	7.590	7.286	9,166,007
2023-08-28	7.660	7.810	7.530	7.580	7.276	17,386,682
2023-08-25	7.540	7.540	7.260	7.340	7.046	9,095,593
2023-08-24	7.590	7.650	7.440	7.470	7.170	6,886,193
2023-08-23	7.600	7.710	7.540	7.590	7.286	6,361,118
2023-08-22	7.580	7.710	7.480	7.630	7.324	9,237,345
2023-08-21	7.750	7.810	7.620	7.630	7.324	7,658,469
2023-08-18	7.650	7.920	7.650	7.730	7.420	12,425,014
2023-08-17	7.610	7.690	7.490	7.680	7.372	7,427,841
2023-08-16	7.720	7.760	7.630	7.640	7.334	7,165,000
2023-08-15	7.840	7.880	7.700	7.780	7.468	10,371,800
2023-08-14	7.550	7.830	7.510	7.830	7.516	16,999,114
2023-08-11	8.120	8.150	7.710	7.730	7.420	38,898,018
2023-08-10	7.920	8.260	7.910	8.250	7.919	40,747,190
2023-08-09	7.830	7.850	7.740	7.760	7.449	5,115,400
2023-08-08	7.840	7.960	7.760	7.880	7.564	5,964,008
2023-08-07	7.880	7.910	7.780	7.810	7.497	5,696,108
2023-08-04	7.910	7.990	7.830	7.850	7.535	5,508,059
2023-08-03	7.900	7.930	7.810	7.900	7.583	5,746,829
2023-08-02	8.000	8.020	7.890	7.910	7.593	5,367,000
2023-08-01	8.010	8.040	7.950	8.000	7.679	5,377,389

← NewerPage 13 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.