Shanxi Blue Flame Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	8.920	8.950	8.840	8.950	8.526	4,456,307
2023-02-03	9.050	9.070	8.800	8.950	8.526	12,404,968
2023-02-02	9.010	9.150	8.950	9.110	8.679	10,426,034
2023-02-01	9.000	9.050	8.920	9.050	8.622	10,161,899
2023-01-31	9.010	9.060	8.930	9.000	8.574	10,529,964
2023-01-30	9.060	9.110	8.960	9.000	8.574	8,256,650
2023-01-20	8.900	9.050	8.860	9.040	8.612	7,856,033
2023-01-19	8.890	8.910	8.810	8.850	8.431	6,291,628
2023-01-18	8.770	8.990	8.740	8.900	8.479	9,823,878
2023-01-17	8.820	8.830	8.670	8.740	8.326	3,921,085
2023-01-16	8.740	8.830	8.700	8.820	8.403	6,149,130
2023-01-13	8.750	8.830	8.650	8.750	8.336	5,149,266
2023-01-12	8.870	8.900	8.720	8.800	8.384	7,295,291
2023-01-11	8.600	9.050	8.570	8.890	8.469	17,362,831
2023-01-10	8.770	8.780	8.600	8.620	8.212	5,272,852
2023-01-09	8.700	8.770	8.690	8.740	8.326	4,489,689
2023-01-06	8.690	8.820	8.660	8.740	8.326	6,092,333
2023-01-05	8.690	8.740	8.580	8.720	8.307	6,501,462
2023-01-04	8.720	8.770	8.640	8.680	8.269	7,375,170
2023-01-03	8.710	8.780	8.630	8.780	8.365	7,127,978
2022-12-30	8.690	8.740	8.580	8.690	8.279	5,422,210
2022-12-29	8.530	8.780	8.520	8.580	8.174	9,381,011
2022-12-28	8.590	8.690	8.560	8.630	8.222	4,704,906
2022-12-27	8.640	8.760	8.580	8.680	8.269	6,566,361
2022-12-26	8.510	8.610	8.510	8.610	8.203	4,118,023
2022-12-23	8.530	8.580	8.420	8.540	8.136	4,346,509
2022-12-22	8.840	8.880	8.470	8.540	8.136	7,219,049
2022-12-21	8.740	8.820	8.650	8.800	8.384	4,985,239
2022-12-20	8.870	8.880	8.730	8.800	8.384	4,876,976
2022-12-19	8.970	9.020	8.710	8.770	8.355	7,763,472
2022-12-16	9.080	9.150	9.000	9.010	8.584	6,600,293
2022-12-15	9.400	9.440	9.050	9.130	8.698	11,402,874
2022-12-14	9.340	9.520	9.270	9.440	8.993	6,685,856
2022-12-13	9.300	9.530	9.240	9.320	8.879	8,954,493
2022-12-12	9.810	9.920	9.270	9.280	8.841	18,687,210
2022-12-09	9.940	10.080	9.580	9.770	9.308	17,564,314
2022-12-08	10.090	10.090	9.770	9.860	9.393	11,906,009
2022-12-07	9.730	10.130	9.680	10.020	9.546	22,740,369
2022-12-06	9.880	9.890	9.610	9.730	9.270	12,589,009
2022-12-05	9.910	10.070	9.890	9.940	9.470	12,102,853
2022-12-02	9.720	10.050	9.630	9.990	9.517	20,733,000
2022-12-01	10.050	10.050	9.720	9.770	9.308	14,723,561
2022-11-30	9.640	10.220	9.600	9.900	9.431	25,344,073
2022-11-29	9.510	9.640	9.410	9.620	9.165	7,434,191
2022-11-28	9.430	9.500	9.180	9.450	9.003	9,629,831
2022-11-25	9.620	9.740	9.480	9.610	9.155	10,099,686
2022-11-24	9.450	9.650	9.430	9.620	9.165	8,474,488
2022-11-23	9.500	9.680	9.380	9.500	9.050	9,747,098
2022-11-22	9.530	9.590	9.400	9.500	9.050	7,933,658
2022-11-21	9.380	9.600	9.270	9.510	9.060	8,228,877
2022-11-18	9.580	9.600	9.390	9.400	8.955	6,741,973
2022-11-17	9.690	9.730	9.450	9.580	9.127	13,540,506
2022-11-16	9.740	9.870	9.680	9.790	9.327	10,337,106
2022-11-15	9.610	9.750	9.560	9.740	9.279	9,327,279
2022-11-14	9.890	9.980	9.550	9.600	9.146	10,229,957
2022-11-11	10.020	10.150	9.760	9.880	9.412	14,866,910
2022-11-10	9.820	9.870	9.610	9.770	9.308	13,107,178
2022-11-09	10.030	10.150	9.860	9.880	9.412	16,203,342
2022-11-08	9.760	10.250	9.760	10.100	9.622	31,246,670
2022-11-07	9.230	10.150	9.230	9.720	9.260	35,674,421

← NewerPage 16 of 21 · 1,219 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.