Shanxi Blue Flame Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	6.170	6.180	6.110	6.130	6.055	5,095,294
2025-01-21	6.290	6.310	6.120	6.190	6.115	8,283,578
2025-01-20	6.320	6.350	6.240	6.240	6.164	9,072,594
2025-01-17	6.330	6.350	6.230	6.310	6.233	7,855,601
2025-01-16	6.400	6.410	6.280	6.340	6.263	12,847,801
2025-01-15	6.290	6.300	6.140	6.160	6.085	9,296,100
2025-01-14	6.210	6.360	6.160	6.310	6.233	11,038,300
2025-01-13	6.110	6.220	6.050	6.190	6.115	10,091,731
2025-01-10	6.140	6.170	6.020	6.030	5.957	6,702,663
2025-01-09	6.250	6.250	6.120	6.140	6.065	9,564,700
2025-01-08	6.440	6.520	6.180	6.290	6.213	11,184,024
2025-01-07	6.400	6.530	6.210	6.470	6.391	16,796,371
2025-01-06	6.430	6.540	6.290	6.400	6.322	15,397,160
2025-01-03	6.660	6.820	6.300	6.430	6.352	24,648,201
2025-01-02	6.800	7.030	6.430	6.490	6.411	21,341,462
2024-12-31	6.650	6.810	6.620	6.650	6.569	20,782,902
2024-12-30	6.650	6.670	6.540	6.560	6.480	7,071,701
2024-12-27	6.440	6.690	6.420	6.650	6.569	12,491,111
2024-12-26	6.470	6.490	6.420	6.430	6.352	5,884,100
2024-12-25	6.550	6.560	6.410	6.470	6.391	5,613,252
2024-12-24	6.480	6.540	6.430	6.530	6.451	6,072,345
2024-12-23	6.580	6.600	6.410	6.450	6.371	7,470,281
2024-12-20	6.580	6.620	6.540	6.560	6.480	5,728,518
2024-12-19	6.600	6.640	6.490	6.590	6.510	7,853,900
2024-12-18	6.700	6.760	6.630	6.640	6.559	6,974,600
2024-12-17	6.820	6.900	6.650	6.700	6.618	10,690,396
2024-12-16	6.820	6.940	6.810	6.850	6.767	9,062,663
2024-12-13	7.060	7.060	6.810	6.820	6.737	19,945,575
2024-12-12	6.950	7.080	6.900	7.050	6.964	16,923,213
2024-12-11	6.820	6.960	6.820	6.930	6.846	8,748,878
2024-12-10	7.030	7.060	6.810	6.840	6.757	13,717,700
2024-12-09	6.980	7.000	6.840	6.890	6.806	9,166,713
2024-12-06	6.770	6.960	6.760	6.950	6.865	11,991,701
2024-12-05	6.800	6.830	6.740	6.760	6.678	8,845,300
2024-12-04	6.900	6.920	6.780	6.810	6.727	9,320,650
2024-12-03	6.950	6.950	6.820	6.920	6.836	9,888,701
2024-12-02	6.850	6.960	6.830	6.940	6.856	10,327,992
2024-11-29	6.830	6.900	6.780	6.870	6.786	9,541,000
2024-11-28	6.790	6.890	6.750	6.860	6.777	10,123,250
2024-11-27	6.830	6.860	6.620	6.830	6.747	11,290,692
2024-11-26	6.880	6.940	6.820	6.850	6.767	9,057,144
2024-11-25	6.850	6.960	6.750	6.870	6.786	13,611,800
2024-11-22	7.000	7.100	6.770	6.790	6.707	12,995,093
2024-11-21	7.070	7.140	6.930	7.010	6.925	13,245,283
2024-11-20	6.850	7.160	6.800	7.020	6.935	22,113,400
2024-11-19	6.720	6.850	6.640	6.850	6.767	13,111,404
2024-11-18	6.660	6.880	6.660	6.690	6.609	15,199,600
2024-11-15	6.680	6.790	6.620	6.630	6.549	8,883,711
2024-11-14	6.790	6.840	6.690	6.700	6.618	11,461,500
2024-11-13	6.810	6.940	6.700	6.760	6.678	13,043,917
2024-11-12	6.850	6.980	6.780	6.820	6.737	19,183,448
2024-11-11	6.770	6.860	6.600	6.840	6.757	16,878,697
2024-11-08	6.940	6.980	6.740	6.780	6.697	13,011,946
2024-11-07	6.750	6.980	6.680	6.910	6.826	16,673,351
2024-11-06	6.650	6.820	6.620	6.750	6.668	14,497,344
2024-11-05	6.560	6.670	6.530	6.650	6.569	12,548,700
2024-11-04	6.480	6.550	6.410	6.550	6.470	7,688,577
2024-11-01	6.470	6.550	6.400	6.450	6.371	11,143,095
2024-10-31	6.340	6.480	6.330	6.460	6.381	9,458,300
2024-10-30	6.400	6.480	6.300	6.360	6.283	9,070,800

← NewerPage 8 of 21 · 1,218 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.