Shanxi Blue Flame Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 8.500 | 8.600 | 8.330 | 8.430 | 7.990 | 11,011,381 |
| 2021-11-08 | 8.530 | 8.680 | 8.400 | 8.500 | 8.056 | 16,520,775 |
| 2021-11-05 | 8.890 | 8.900 | 8.400 | 8.460 | 8.018 | 17,589,643 |
| 2021-11-04 | 9.010 | 9.060 | 8.800 | 8.900 | 8.435 | 12,912,980 |
| 2021-11-03 | 9.030 | 9.160 | 8.780 | 9.000 | 8.530 | 14,455,818 |
| 2021-11-02 | 9.350 | 9.390 | 8.620 | 8.880 | 8.416 | 18,731,822 |
| 2021-11-01 | 9.250 | 9.320 | 8.990 | 9.210 | 8.729 | 10,592,505 |
| 2021-10-29 | 9.000 | 9.320 | 8.970 | 9.170 | 8.691 | 18,966,786 |
| 2021-10-28 | 9.670 | 9.820 | 8.790 | 9.120 | 8.643 | 29,563,058 |
| 2021-10-27 | 9.860 | 9.910 | 9.560 | 9.750 | 9.241 | 22,111,784 |
| 2021-10-26 | 10.310 | 10.340 | 10.000 | 10.060 | 9.534 | 24,679,770 |
| 2021-10-25 | 9.990 | 10.400 | 9.730 | 10.100 | 9.572 | 25,577,198 |
| 2021-10-22 | 10.190 | 10.250 | 9.740 | 9.810 | 9.297 | 23,531,962 |
| 2021-10-21 | 10.160 | 10.460 | 10.150 | 10.200 | 9.667 | 25,760,201 |
| 2021-10-20 | 9.810 | 10.380 | 9.360 | 10.220 | 9.686 | 30,798,531 |
| 2021-10-19 | 10.200 | 10.500 | 10.020 | 10.320 | 9.781 | 27,528,976 |
| 2021-10-18 | 10.110 | 10.520 | 9.860 | 10.350 | 9.809 | 38,640,601 |
| 2021-10-15 | 10.240 | 10.370 | 9.840 | 10.190 | 9.658 | 25,065,945 |
| 2021-10-14 | 9.900 | 10.400 | 9.800 | 10.170 | 9.639 | 26,048,863 |
← NewerPage 21 of 21 · 1,219 trading days
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.