Shanxi Blue Flame Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	8.040	8.080	7.970	7.980	7.660	5,608,601
2023-07-28	7.990	8.030	7.900	8.010	7.689	6,354,659
2023-07-27	7.960	8.070	7.960	8.020	7.698	4,816,360
2023-07-26	7.940	8.030	7.910	7.980	7.660	5,306,965
2023-07-25	7.910	7.980	7.870	7.930	7.612	4,971,400
2023-07-24	7.860	7.930	7.830	7.870	7.554	4,191,100
2023-07-21	7.960	7.990	7.820	7.860	7.545	9,469,301
2023-07-20	8.000	8.070	7.930	7.950	7.631	6,234,110
2023-07-19	8.000	8.100	7.980	8.010	7.689	5,523,431
2023-07-18	8.000	8.070	7.950	8.020	7.698	6,700,600
2023-07-17	8.130	8.130	8.000	8.030	7.708	5,482,677
2023-07-14	7.990	8.200	7.910	8.120	7.794	13,086,597
2023-07-13	7.910	8.030	7.900	7.990	7.612	7,802,469
2023-07-12	7.880	7.980	7.850	7.900	7.526	7,126,522
2023-07-11	7.840	7.920	7.810	7.870	7.498	5,109,002
2023-07-10	7.780	7.860	7.750	7.850	7.479	6,125,010
2023-07-07	7.620	7.790	7.620	7.750	7.383	5,672,068
2023-07-06	7.670	7.680	7.590	7.670	7.307	4,547,481
2023-07-05	7.610	7.690	7.570	7.660	7.298	6,459,301
2023-07-04	7.660	7.690	7.550	7.600	7.240	4,919,300
2023-07-03	7.540	7.660	7.540	7.650	7.288	7,185,980
2023-06-30	7.610	7.650	7.520	7.560	7.202	13,134,612
2023-06-29	7.670	7.740	7.550	7.610	7.250	11,147,320
2023-06-28	7.480	7.850	7.460	7.700	7.336	9,070,001
2023-06-27	7.390	7.520	7.370	7.500	7.145	3,577,000
2023-06-26	7.360	7.450	7.300	7.410	7.059	4,448,729
2023-06-21	7.500	7.540	7.350	7.360	7.012	5,331,499
2023-06-20	7.630	7.660	7.500	7.510	7.155	4,079,700
2023-06-19	7.600	7.730	7.540	7.630	7.269	5,770,541
2023-06-16	7.590	7.740	7.590	7.640	7.278	5,445,755
2023-06-15	7.580	7.590	7.480	7.590	7.231	5,150,500
2023-06-14	7.580	7.620	7.550	7.570	7.212	2,456,386
2023-06-13	7.590	7.610	7.530	7.550	7.193	2,657,686
2023-06-12	7.570	7.620	7.510	7.590	7.231	2,636,579
2023-06-09	7.620	7.650	7.530	7.560	7.202	3,100,754
2023-06-08	7.510	7.660	7.510	7.620	7.259	3,793,150
2023-06-07	7.630	7.660	7.520	7.530	7.174	3,482,500
2023-06-06	7.780	7.790	7.580	7.620	7.259	6,866,600
2023-06-05	7.830	7.890	7.730	7.750	7.383	4,714,300
2023-06-02	7.790	7.840	7.760	7.810	7.440	3,300,901
2023-06-01	7.740	7.790	7.700	7.760	7.393	2,958,668
2023-05-31	7.860	7.880	7.720	7.770	7.402	4,343,192
2023-05-30	7.860	7.930	7.790	7.910	7.536	4,124,400
2023-05-29	7.880	7.940	7.810	7.880	7.507	4,367,817
2023-05-26	8.030	8.030	7.810	7.900	7.526	5,884,937
2023-05-25	7.870	8.120	7.790	8.100	7.717	8,528,357
2023-05-24	8.000	8.000	7.890	7.920	7.545	5,299,700
2023-05-23	8.140	8.170	7.990	8.010	7.631	3,642,000
2023-05-22	8.060	8.140	8.060	8.100	7.717	2,557,900
2023-05-19	8.170	8.170	8.080	8.100	7.717	4,166,320
2023-05-18	8.180	8.220	8.120	8.160	7.774	4,156,370
2023-05-17	8.150	8.220	8.110	8.160	7.774	3,557,517
2023-05-16	8.220	8.270	8.120	8.150	7.764	4,284,468
2023-05-15	8.110	8.240	8.070	8.230	7.841	5,786,760
2023-05-12	8.140	8.230	8.110	8.160	7.774	3,940,237
2023-05-11	8.120	8.220	8.100	8.180	7.793	4,208,500
2023-05-10	8.170	8.190	8.060	8.150	7.764	5,293,217
2023-05-09	8.210	8.310	8.110	8.140	7.755	9,747,158
2023-05-08	7.890	8.440	7.890	8.220	7.831	13,852,032
2023-05-05	8.030	8.060	7.810	7.870	7.498	5,745,663

← NewerPage 14 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.