Shanxi Blue Flame Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.980	9.320	8.930	9.230	8.793	17,749,722
2022-11-03	8.790	9.180	8.740	9.030	8.603	12,457,676
2022-11-02	8.750	8.930	8.710	8.850	8.431	11,540,215
2022-11-01	8.430	8.850	8.300	8.810	8.393	18,606,240
2022-10-31	8.220	8.520	8.200	8.410	8.012	9,535,822
2022-10-28	8.630	8.650	8.240	8.290	7.898	12,094,924
2022-10-27	8.640	8.720	8.600	8.700	8.288	10,103,881
2022-10-26	8.520	8.690	8.490	8.600	8.193	9,846,523
2022-10-25	8.710	8.750	8.330	8.520	8.117	13,257,027
2022-10-24	8.990	9.070	8.660	8.710	8.298	14,082,819
2022-10-21	9.020	9.080	8.870	8.920	8.498	13,756,476
2022-10-20	9.010	9.210	8.910	9.010	8.584	20,010,581
2022-10-19	9.110	9.150	8.950	9.010	8.584	14,887,194
2022-10-18	9.130	9.310	9.100	9.190	8.755	15,026,207
2022-10-17	9.150	9.280	8.960	9.240	8.803	16,845,003
2022-10-14	9.220	9.370	9.180	9.290	8.850	21,360,127
2022-10-13	9.140	9.260	8.960	9.200	8.765	25,292,673
2022-10-12	9.150	9.290	8.840	9.280	8.841	21,166,756
2022-10-11	8.990	9.170	8.700	9.070	8.641	19,335,532
2022-10-10	9.000	9.370	8.970	9.090	8.660	27,695,623
2022-09-30	8.800	8.980	8.760	8.820	8.403	13,174,532
2022-09-29	9.000	9.180	8.750	8.910	8.488	20,099,120
2022-09-28	9.230	9.310	8.780	8.880	8.460	22,547,921
2022-09-27	9.150	9.210	8.710	9.020	8.593	20,737,704
2022-09-26	9.400	9.550	9.020	9.070	8.641	22,045,168
2022-09-23	9.920	10.080	9.600	9.720	9.260	15,138,239
2022-09-22	9.680	10.030	9.630	9.890	9.422	14,649,945
2022-09-21	9.570	9.880	9.430	9.830	9.365	16,446,868
2022-09-20	9.500	9.730	9.430	9.650	9.193	14,518,070
2022-09-19	9.500	9.610	9.320	9.410	8.965	14,558,927
2022-09-16	10.240	10.270	9.510	9.540	9.089	27,219,559
2022-09-15	11.000	11.060	10.080	10.280	9.794	28,683,671
2022-09-14	10.500	11.000	10.450	10.780	10.270	26,835,132
2022-09-13	11.070	11.110	10.640	10.690	10.184	22,539,185
2022-09-09	10.930	11.040	10.730	10.940	10.422	18,966,054
2022-09-08	11.020	11.130	10.840	10.880	10.365	21,377,636
2022-09-07	11.010	11.320	10.850	11.210	10.679	37,339,571
2022-09-06	11.000	11.210	10.720	11.190	10.660	50,966,879
2022-09-05	10.290	11.020	10.180	11.020	10.498	54,271,785
2022-09-02	10.100	10.180	9.940	10.020	9.546	13,788,986
2022-09-01	10.040	10.260	9.900	10.000	9.527	20,073,629
2022-08-31	10.550	10.600	9.930	9.950	9.479	31,369,632
2022-08-30	11.230	11.270	10.560	10.680	10.175	34,718,650
2022-08-29	10.800	11.280	10.690	11.200	10.670	31,154,523
2022-08-26	11.350	11.390	10.920	11.000	10.479	38,968,377
2022-08-25	11.190	11.680	11.090	11.580	11.032	54,973,400
2022-08-24	11.100	11.320	10.920	11.070	10.546	40,802,546
2022-08-23	11.200	11.650	10.960	11.500	10.956	56,253,055
2022-08-22	10.410	11.000	10.400	10.910	10.394	36,988,889
2022-08-19	10.400	10.620	10.260	10.440	9.946	24,766,461
2022-08-18	10.440	10.600	10.210	10.310	9.822	21,317,805
2022-08-17	10.780	10.850	10.440	10.510	10.013	27,220,424
2022-08-16	10.480	10.560	10.270	10.480	9.984	22,019,438
2022-08-15	10.240	10.750	10.100	10.520	10.022	33,426,042
2022-08-12	9.870	10.390	9.870	10.250	9.765	28,737,921
2022-08-11	9.640	9.930	9.610	9.820	9.355	17,741,890
2022-08-10	9.620	9.780	9.540	9.610	9.155	14,474,029
2022-08-09	9.540	9.850	9.460	9.620	9.165	19,679,813
2022-08-08	9.300	9.530	9.260	9.500	9.050	12,893,556
2022-08-05	9.420	9.470	9.160	9.420	8.974	14,006,885

← NewerPage 17 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.