Shanxi Blue Flame Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.860	9.010	8.820	8.940	8.473	9,696,470
2022-02-08	8.800	9.010	8.530	8.970	8.501	14,367,854
2022-02-07	8.290	8.890	8.220	8.730	8.274	19,712,279
2022-01-28	8.110	8.320	7.900	8.100	7.677	10,091,774
2022-01-27	8.240	8.450	8.010	8.010	7.591	9,552,960
2022-01-26	8.300	8.400	8.150	8.280	7.847	8,346,017
2022-01-25	8.540	8.820	8.300	8.310	7.876	12,148,279
2022-01-24	8.530	8.620	8.340	8.590	8.141	7,929,795
2022-01-21	8.460	8.520	8.300	8.440	7.999	6,792,079
2022-01-20	8.840	8.880	8.420	8.450	8.008	11,925,230
2022-01-19	9.080	9.150	8.790	8.860	8.397	8,254,280
2022-01-18	9.120	9.150	8.950	9.050	8.577	5,617,448
2022-01-17	8.970	9.220	8.900	9.120	8.643	8,694,276
2022-01-14	9.210	9.300	8.960	8.970	8.501	9,373,800
2022-01-13	9.530	9.590	9.240	9.330	8.843	10,487,315
2022-01-12	8.950	9.460	8.950	9.340	8.852	15,411,632
2022-01-11	8.850	9.170	8.810	8.950	8.482	12,980,723
2022-01-10	9.130	9.130	8.800	8.860	8.397	16,736,963
2022-01-07	9.380	9.630	9.100	9.140	8.662	15,751,800
2022-01-06	9.030	9.460	9.020	9.380	8.890	13,134,590
2022-01-05	9.420	9.440	9.010	9.080	8.606	11,305,081
2022-01-04	9.480	9.620	9.360	9.380	8.890	15,584,227
2021-12-31	9.370	9.430	9.260	9.350	8.861	10,184,443
2021-12-30	9.420	9.540	9.320	9.350	8.861	10,721,200
2021-12-29	9.690	9.690	9.450	9.510	9.013	7,815,140
2021-12-28	9.600	9.750	9.550	9.630	9.127	9,600,826
2021-12-27	9.730	9.770	9.460	9.630	9.127	10,593,915
2021-12-24	10.200	10.200	9.660	9.680	9.174	13,891,153
2021-12-23	10.260	10.340	10.100	10.140	9.610	16,472,261
2021-12-22	10.740	10.900	10.230	10.240	9.705	22,418,399
2021-12-21	10.400	10.560	10.250	10.460	9.913	9,685,229
2021-12-20	10.880	10.910	10.350	10.480	9.932	19,114,325
2021-12-17	11.130	11.300	10.900	10.930	10.359	16,840,020
2021-12-16	11.260	11.280	11.030	11.110	10.530	19,652,163
2021-12-15	10.750	11.480	10.220	11.120	10.539	32,880,856
2021-12-14	10.680	11.500	10.670	10.880	10.312	27,292,577
2021-12-13	10.220	11.110	10.010	10.690	10.131	29,079,259
2021-12-10	10.380	10.520	10.200	10.220	9.686	17,276,827
2021-12-09	10.700	10.760	10.300	10.350	9.809	22,249,254
2021-12-08	10.610	10.800	10.160	10.690	10.131	19,964,500
2021-12-07	11.220	11.330	10.230	10.370	9.828	34,740,089
2021-12-06	11.450	11.640	11.180	11.280	10.691	18,038,872
2021-12-03	12.000	12.020	11.390	11.450	10.852	28,967,426
2021-12-02	11.820	12.520	11.730	12.060	11.430	31,631,994
2021-12-01	11.550	11.940	11.110	11.850	11.231	30,988,026
2021-11-30	11.190	11.950	11.160	11.410	10.814	34,828,333
2021-11-29	10.890	11.460	10.610	11.390	10.795	50,552,304
2021-11-26	10.080	10.960	9.880	10.960	10.387	31,695,082
2021-11-25	10.090	10.200	9.810	9.960	9.440	17,426,050
2021-11-24	9.870	10.350	9.800	10.110	9.582	25,575,526
2021-11-23	9.780	9.980	9.680	9.870	9.354	21,191,599
2021-11-22	9.720	9.910	9.490	9.850	9.335	26,846,574
2021-11-19	9.410	9.880	9.190	9.660	9.155	29,139,995
2021-11-18	10.230	10.300	9.510	9.570	9.070	41,092,589
2021-11-17	9.760	10.270	9.600	9.910	9.392	49,831,930
2021-11-16	9.630	10.010	9.220	9.780	9.269	62,581,105
2021-11-15	8.760	9.560	8.470	9.560	9.060	30,039,839
2021-11-12	8.690	9.180	8.560	8.690	8.236	28,732,647
2021-11-11	8.220	8.570	8.140	8.440	7.999	18,366,488
2021-11-10	8.540	8.540	8.070	8.260	7.828	16,094,040

← NewerPage 20 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.