Shanxi Blue Flame Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.580	9.630	9.170	9.370	8.927	14,769,009
2022-08-03	9.700	9.920	9.380	9.430	8.984	18,553,996
2022-08-02	10.110	10.140	9.530	9.640	9.184	18,482,517
2022-08-01	10.140	10.340	10.020	10.230	9.746	14,026,033
2022-07-29	10.540	10.620	10.120	10.150	9.670	19,263,190
2022-07-28	10.520	10.680	10.380	10.540	10.041	20,872,373
2022-07-27	10.300	10.750	10.260	10.410	9.917	27,399,757
2022-07-26	10.000	10.380	9.880	10.350	9.860	24,698,160
2022-07-25	9.930	9.990	9.690	9.780	9.317	11,020,857
2022-07-22	10.010	10.020	9.800	9.900	9.431	13,584,374
2022-07-21	10.120	10.140	9.900	10.020	9.546	13,281,497
2022-07-20	10.180	10.270	10.050	10.080	9.603	14,856,065
2022-07-19	9.930	10.310	9.920	10.180	9.698	26,052,248
2022-07-18	9.490	9.920	9.480	9.910	9.441	24,317,474
2022-07-15	9.570	9.780	9.350	9.360	8.917	19,107,923
2022-07-14	9.560	9.740	9.540	9.670	9.165	15,833,050
2022-07-13	9.870	9.870	9.480	9.660	9.155	27,856,219
2022-07-12	10.400	10.430	9.880	10.020	9.496	28,918,328
2022-07-11	10.460	10.530	10.180	10.380	9.838	20,575,503
2022-07-08	10.910	10.990	10.470	10.510	9.961	23,128,890
2022-07-07	10.590	10.690	10.330	10.600	10.046	25,279,718
2022-07-06	11.110	11.190	10.440	10.590	10.037	42,648,338
2022-07-05	11.560	11.800	11.350	11.520	10.918	61,729,276
2022-07-04	10.410	11.370	10.370	11.370	10.776	42,830,347
2022-07-01	10.310	10.370	10.160	10.340	9.800	15,648,034
2022-06-30	10.210	10.550	10.210	10.450	9.904	20,768,213
2022-06-29	10.590	10.720	10.300	10.320	9.781	27,390,821
2022-06-28	10.640	10.810	10.540	10.650	10.094	37,491,936
2022-06-27	10.260	10.600	10.160	10.600	10.046	37,365,304
2022-06-24	10.250	10.300	10.090	10.180	9.648	26,685,458
2022-06-23	10.200	10.400	10.080	10.400	9.857	26,627,367
2022-06-22	10.680	10.720	10.310	10.340	9.800	28,807,388
2022-06-21	10.610	10.730	10.420	10.630	10.075	32,388,571
2022-06-20	11.420	11.450	10.580	10.610	10.056	58,734,546
2022-06-17	11.860	12.050	11.530	11.760	11.146	36,086,318
2022-06-16	12.120	12.350	11.700	11.820	11.202	44,526,452
2022-06-15	12.800	12.830	12.160	12.190	11.553	63,635,157
2022-06-14	12.050	13.140	12.050	13.120	12.434	76,826,061
2022-06-13	12.240	12.830	12.170	12.400	11.752	55,797,217
2022-06-10	11.980	12.700	11.900	12.520	11.866	68,598,379
2022-06-09	11.650	12.540	11.650	12.220	11.581	82,488,808
2022-06-08	11.880	12.440	11.550	11.970	11.345	96,428,535
2022-06-07	10.600	11.550	10.520	11.550	10.947	48,663,452
2022-06-06	10.470	10.690	10.270	10.500	9.951	36,182,756
2022-06-02	10.990	11.020	9.970	10.300	9.762	53,083,316
2022-06-01	11.110	11.270	10.720	10.920	10.349	37,389,936
2022-05-31	11.500	11.570	11.090	11.230	10.643	37,352,090
2022-05-30	11.390	11.740	11.160	11.580	10.975	41,470,417
2022-05-27	11.320	11.780	11.110	11.340	10.747	50,931,355
2022-05-26	10.980	11.430	10.760	11.270	10.681	51,960,781
2022-05-25	10.240	11.150	10.240	10.990	10.416	52,462,894
2022-05-24	11.020	11.320	10.200	10.230	9.695	50,400,556
2022-05-23	10.920	11.230	10.750	10.910	10.340	44,125,935
2022-05-20	10.500	11.040	10.470	10.900	10.330	50,184,666
2022-05-19	10.380	10.580	10.230	10.520	9.970	38,421,595
2022-05-18	10.600	10.910	10.310	10.750	10.188	49,549,020
2022-05-17	11.190	11.640	10.830	10.850	10.283	62,532,288
2022-05-16	11.000	11.330	10.630	11.320	10.729	69,541,305
2022-05-13	12.310	12.370	10.980	11.010	10.435	83,884,490
2022-05-12	12.880	13.050	11.320	11.980	11.354	111,309,909

← NewerPage 18 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.