Shanxi Blue Flame Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	8.010	8.090	7.860	8.050	7.669	5,611,821
2023-04-28	7.900	8.060	7.900	8.050	7.669	5,292,411
2023-04-27	7.820	7.960	7.790	7.900	7.526	4,552,494
2023-04-26	7.700	7.890	7.650	7.860	7.488	5,142,600
2023-04-25	7.810	7.870	7.570	7.720	7.355	6,278,013
2023-04-24	7.900	7.960	7.780	7.810	7.440	7,055,291
2023-04-21	8.100	8.160	7.950	7.970	7.593	6,180,142
2023-04-20	8.120	8.150	8.020	8.120	7.736	4,883,601
2023-04-19	8.200	8.260	8.120	8.140	7.755	5,146,654
2023-04-18	8.310	8.320	8.170	8.200	7.812	7,162,910
2023-04-17	7.960	8.340	7.940	8.290	7.898	15,402,164
2023-04-14	8.130	8.130	7.980	8.020	7.640	5,755,502
2023-04-13	7.970	8.130	7.950	8.080	7.698	8,605,246
2023-04-12	7.900	8.010	7.890	7.980	7.602	6,033,288
2023-04-11	7.890	7.920	7.840	7.910	7.536	4,593,344
2023-04-10	7.930	7.940	7.880	7.910	7.536	4,347,141
2023-04-07	7.930	7.980	7.900	7.930	7.555	5,210,347
2023-04-06	8.010	8.020	7.910	7.930	7.555	5,534,674
2023-04-04	8.100	8.150	8.000	8.030	7.650	7,556,377
2023-04-03	8.040	8.140	8.030	8.060	7.679	8,274,601
2023-03-31	7.980	8.030	7.910	7.970	7.593	5,753,521
2023-03-30	8.000	8.050	7.920	7.990	7.612	6,595,604
2023-03-29	8.180	8.180	7.960	8.040	7.660	9,605,074
2023-03-28	7.970	8.180	7.960	8.180	7.793	14,108,154
2023-03-27	8.040	8.100	7.840	7.920	7.545	11,769,706
2023-03-24	8.040	8.050	7.970	8.040	7.660	5,072,485
2023-03-23	8.080	8.100	8.020	8.070	7.688	5,027,280
2023-03-22	8.030	8.130	8.020	8.070	7.688	7,340,353
2023-03-21	7.990	8.040	7.950	8.040	7.660	5,966,374
2023-03-20	8.040	8.080	7.910	7.970	7.593	7,944,520
2023-03-17	8.120	8.140	8.010	8.020	7.640	9,702,425
2023-03-16	8.210	8.290	8.040	8.070	7.688	10,563,684
2023-03-15	8.230	8.360	8.170	8.330	7.936	9,468,442
2023-03-14	8.480	8.510	8.130	8.170	7.783	17,774,454
2023-03-13	8.530	8.590	8.370	8.460	8.060	9,078,181
2023-03-10	8.760	8.790	8.450	8.450	8.050	16,776,583
2023-03-09	8.900	8.940	8.750	8.810	8.393	8,607,404
2023-03-08	9.000	9.070	8.830	8.890	8.469	12,726,183
2023-03-07	9.110	9.420	9.060	9.070	8.641	16,266,852
2023-03-06	9.160	9.280	9.100	9.120	8.688	10,052,712
2023-03-03	9.080	9.170	9.030	9.150	8.717	9,050,346
2023-03-02	8.990	9.090	8.960	9.080	8.650	9,873,772
2023-03-01	9.040	9.040	8.970	9.000	8.574	6,608,743
2023-02-28	9.010	9.050	8.900	8.990	8.565	6,563,500
2023-02-27	9.000	9.120	8.960	8.980	8.555	6,017,433
2023-02-24	9.060	9.070	8.940	9.030	8.603	5,495,689
2023-02-23	9.230	9.270	9.010	9.040	8.612	7,358,989
2023-02-22	9.040	9.090	8.960	9.070	8.641	8,247,614
2023-02-21	8.950	9.080	8.890	9.070	8.641	9,895,700
2023-02-20	8.830	9.000	8.730	8.910	8.488	8,615,488
2023-02-17	8.730	8.850	8.720	8.810	8.393	7,162,221
2023-02-16	9.000	9.030	8.640	8.730	8.317	10,428,812
2023-02-15	9.060	9.080	8.980	8.990	8.565	7,056,292
2023-02-14	9.000	9.070	8.970	9.060	8.631	7,858,257
2023-02-13	9.010	9.020	8.940	9.010	8.584	7,030,357
2023-02-10	9.050	9.050	8.890	8.960	8.536	6,256,358
2023-02-09	8.870	8.980	8.840	8.980	8.555	6,143,240
2023-02-08	9.070	9.080	8.890	8.910	8.488	7,875,292
2023-02-07	8.960	8.970	8.900	8.960	8.536	6,372,201
2023-02-06	8.920	8.950	8.840	8.950	8.526	4,456,307

← NewerPage 15 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.