Shanxi Blue Flame Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	6.420	6.450	6.290	6.380	6.302	6,257,819
2025-04-25	6.300	6.470	6.280	6.390	6.312	13,252,661
2025-04-24	6.190	6.300	6.170	6.280	6.204	7,485,210
2025-04-23	6.220	6.240	6.190	6.210	6.134	4,606,366
2025-04-22	6.140	6.210	6.110	6.190	6.115	5,408,090
2025-04-21	6.170	6.200	6.110	6.150	6.075	5,974,700
2025-04-18	6.140	6.200	6.110	6.170	6.095	4,463,100
2025-04-17	6.100	6.220	6.080	6.160	6.085	5,832,550
2025-04-16	6.090	6.170	6.010	6.110	6.036	5,976,190
2025-04-15	6.090	6.140	6.030	6.120	6.046	5,711,059
2025-04-14	6.040	6.120	6.010	6.110	6.036	7,339,600
2025-04-11	5.970	6.060	5.960	6.000	5.927	7,279,400
2025-04-10	6.010	6.090	5.950	6.040	5.966	11,375,045
2025-04-09	5.790	5.970	5.620	5.930	5.858	13,098,812
2025-04-08	5.980	6.050	5.840	5.920	5.848	16,281,847
2025-04-07	6.250	6.350	5.920	5.920	5.848	16,128,914
2025-04-03	6.510	6.590	6.480	6.580	6.500	5,533,161
2025-04-02	6.610	6.620	6.510	6.530	6.451	5,310,800
2025-04-01	6.460	6.660	6.460	6.630	6.549	8,872,100
2025-03-31	6.450	6.510	6.410	6.440	6.362	7,855,628
2025-03-28	6.570	6.590	6.440	6.480	6.401	8,626,045
2025-03-27	6.690	6.730	6.530	6.570	6.490	10,215,597
2025-03-26	6.670	6.730	6.640	6.690	6.609	8,303,742
2025-03-25	6.590	6.740	6.580	6.700	6.618	11,617,650
2025-03-24	6.600	6.660	6.510	6.590	6.510	10,074,546
2025-03-21	6.510	6.660	6.510	6.610	6.530	11,275,573
2025-03-20	6.490	6.580	6.480	6.550	6.470	8,403,117
2025-03-19	6.460	6.500	6.400	6.500	6.421	6,587,633
2025-03-18	6.490	6.520	6.420	6.470	6.391	6,810,400
2025-03-17	6.400	6.530	6.400	6.490	6.411	9,371,399
2025-03-14	6.380	6.410	6.330	6.380	6.302	7,160,164
2025-03-13	6.350	6.380	6.300	6.380	6.302	7,956,800
2025-03-12	6.380	6.390	6.310	6.330	6.253	6,706,745
2025-03-11	6.300	6.400	6.240	6.370	6.292	9,386,181
2025-03-10	6.170	6.360	6.150	6.340	6.263	18,433,801
2025-03-07	6.100	6.190	6.080	6.130	6.055	9,143,440
2025-03-06	6.100	6.130	6.070	6.120	6.046	6,690,193
2025-03-05	6.130	6.140	6.060	6.090	6.016	5,289,400
2025-03-04	6.120	6.130	6.070	6.120	6.046	5,906,900
2025-03-03	6.120	6.210	6.090	6.120	6.046	7,204,806
2025-02-28	6.140	6.220	6.100	6.120	6.046	10,032,150
2025-02-27	6.150	6.160	6.090	6.150	6.075	6,581,503
2025-02-26	6.080	6.160	6.080	6.130	6.055	6,994,657
2025-02-25	6.130	6.130	6.060	6.080	6.006	6,522,150
2025-02-24	6.130	6.180	6.100	6.150	6.075	5,798,758
2025-02-21	6.160	6.170	6.080	6.100	6.026	8,686,473
2025-02-20	6.130	6.170	6.080	6.160	6.085	6,842,626
2025-02-19	6.130	6.140	6.090	6.130	6.055	6,433,480
2025-02-18	6.200	6.210	6.080	6.110	6.036	8,237,474
2025-02-17	6.180	6.210	6.140	6.190	6.115	8,234,149
2025-02-14	6.230	6.270	6.160	6.180	6.105	8,769,004
2025-02-13	6.270	6.290	6.230	6.240	6.164	7,685,739
2025-02-12	6.290	6.330	6.210	6.270	6.194	7,844,104
2025-02-11	6.300	6.340	6.250	6.310	6.233	8,089,782
2025-02-10	6.280	6.320	6.240	6.280	6.204	8,270,610
2025-02-07	6.240	6.330	6.210	6.280	6.204	10,447,709
2025-02-06	6.170	6.240	6.120	6.240	6.164	6,726,010
2025-02-05	6.310	6.320	6.150	6.200	6.125	6,453,673
2025-01-27	6.180	6.330	6.170	6.230	6.154	9,349,991
2025-01-24	6.170	6.200	6.120	6.180	6.105	7,227,710

← NewerPage 7 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.