Shanxi Blue Flame Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.390	13.430	12.050	12.580	11.923	117,726,115
2022-05-10	12.330	12.580	11.560	12.290	11.648	111,365,320
2022-05-09	11.580	12.840	11.080	12.840	12.169	108,932,223
2022-05-06	10.400	11.670	10.330	11.670	11.060	90,294,345
2022-05-05	11.000	11.230	10.450	10.610	10.056	83,010,846
2022-04-29	10.820	11.160	10.170	10.850	10.283	85,692,662
2022-04-28	11.800	11.800	10.620	10.820	10.255	87,275,556
2022-04-27	11.000	11.950	10.880	11.800	11.183	87,856,773
2022-04-26	9.980	12.200	9.980	11.130	10.548	113,264,746
2022-04-25	11.830	11.880	11.090	11.090	10.511	17,474,374
2022-04-22	11.190	12.320	11.190	12.320	11.676	115,645,911
2022-04-21	10.810	11.580	10.710	11.200	10.615	82,190,236
2022-04-20	10.600	11.700	10.500	10.810	10.245	88,719,736
2022-04-19	10.500	11.320	9.720	11.320	10.729	101,522,631
2022-04-18	9.500	10.290	9.010	10.290	9.752	84,926,486
2022-04-15	9.030	9.350	8.500	9.350	8.861	63,971,547
2022-04-14	8.410	8.500	8.410	8.500	8.056	13,778,621
2022-04-13	7.580	7.920	7.530	7.730	7.326	10,703,397
2022-04-12	7.250	7.650	7.210	7.610	7.212	10,269,500
2022-04-11	7.610	7.660	7.200	7.250	6.871	8,592,189
2022-04-08	7.690	7.810	7.480	7.630	7.231	6,386,363
2022-04-07	7.980	8.020	7.720	7.740	7.336	8,538,074
2022-04-06	7.840	8.020	7.780	8.020	7.601	7,939,123
2022-04-01	7.740	7.880	7.630	7.850	7.440	7,768,045
2022-03-31	7.860	7.880	7.680	7.760	7.355	8,630,911
2022-03-30	7.960	7.960	7.770	7.900	7.487	10,107,095
2022-03-29	7.940	8.030	7.850	7.990	7.573	8,546,972
2022-03-28	7.850	8.120	7.760	7.970	7.554	11,416,890
2022-03-25	7.800	8.060	7.800	7.920	7.506	10,786,653
2022-03-24	8.100	8.140	7.860	7.880	7.468	9,927,532
2022-03-23	7.900	8.080	7.850	7.980	7.563	8,556,900
2022-03-22	7.880	8.040	7.860	8.000	7.582	13,157,529
2022-03-21	7.840	7.990	7.750	7.870	7.459	11,396,187
2022-03-18	7.700	7.950	7.660	7.790	7.383	16,879,522
2022-03-17	7.510	7.740	7.410	7.630	7.231	18,341,840
2022-03-16	7.510	7.590	7.040	7.380	6.994	27,262,556
2022-03-15	8.000	8.000	7.330	7.330	6.947	19,932,635
2022-03-14	8.250	8.400	7.980	8.000	7.582	12,553,872
2022-03-11	8.500	8.560	8.150	8.380	7.942	14,515,261
2022-03-10	8.700	8.880	8.580	8.640	8.189	15,969,154
2022-03-09	8.960	9.120	8.350	8.900	8.435	14,046,888
2022-03-08	9.200	9.280	8.740	9.000	8.530	20,892,467
2022-03-07	9.830	10.000	9.400	9.490	8.994	21,300,358
2022-03-04	9.930	9.950	9.550	9.680	9.174	25,311,989
2022-03-03	9.800	10.280	9.720	10.240	9.705	36,597,532
2022-03-02	9.600	9.670	9.400	9.530	9.032	20,358,023
2022-03-01	9.340	9.440	9.150	9.310	8.824	16,301,806
2022-02-28	9.700	9.830	9.360	9.390	8.899	21,536,241
2022-02-25	9.800	9.940	9.400	9.580	9.079	27,492,362
2022-02-24	9.340	10.140	9.290	10.000	9.478	36,594,239
2022-02-23	9.280	9.380	9.150	9.250	8.767	10,719,836
2022-02-22	9.220	9.470	9.110	9.390	8.899	16,057,525
2022-02-21	9.400	9.500	9.060	9.140	8.662	11,150,717
2022-02-18	9.310	9.450	9.200	9.370	8.880	10,621,798
2022-02-17	9.120	9.380	8.960	9.310	8.824	12,950,185
2022-02-16	8.870	9.140	8.730	9.140	8.662	10,184,706
2022-02-15	8.880	8.930	8.790	8.850	8.388	6,630,028
2022-02-14	8.850	9.040	8.800	8.900	8.435	12,502,681
2022-02-11	8.920	9.000	8.750	8.760	8.302	10,202,025
2022-02-10	8.930	9.040	8.810	8.960	8.492	7,806,485

← NewerPage 19 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.