Shanxi Blue Flame Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.670 | 6.680 | 6.430 | 6.450 | 6.371 | 13,259,567 |
| 2024-10-28 | 6.520 | 6.690 | 6.430 | 6.680 | 6.599 | 13,172,668 |
| 2024-10-25 | 6.500 | 6.580 | 6.490 | 6.580 | 6.500 | 7,963,901 |
| 2024-10-24 | 6.510 | 6.510 | 6.420 | 6.480 | 6.401 | 5,920,853 |
| 2024-10-23 | 6.430 | 6.540 | 6.430 | 6.530 | 6.451 | 8,643,921 |
| 2024-10-22 | 6.350 | 6.440 | 6.330 | 6.430 | 6.352 | 7,950,041 |
| 2024-10-21 | 6.430 | 6.450 | 6.310 | 6.350 | 6.273 | 9,783,867 |
| 2024-10-18 | 6.280 | 6.470 | 6.250 | 6.380 | 6.302 | 10,802,586 |
| 2024-10-17 | 6.380 | 6.460 | 6.270 | 6.280 | 6.204 | 7,122,104 |
| 2024-10-16 | 6.260 | 6.390 | 6.230 | 6.360 | 6.283 | 6,307,299 |
| 2024-10-15 | 6.460 | 6.480 | 6.310 | 6.310 | 6.233 | 8,280,239 |
| 2024-10-14 | 6.400 | 6.540 | 6.360 | 6.500 | 6.421 | 7,766,300 |
| 2024-10-11 | 6.580 | 6.640 | 6.340 | 6.380 | 6.302 | 10,160,216 |
| 2024-10-10 | 6.470 | 6.730 | 6.460 | 6.590 | 6.510 | 15,046,210 |
| 2024-10-09 | 6.880 | 6.880 | 6.400 | 6.410 | 6.332 | 20,156,065 |
| 2024-10-08 | 7.370 | 7.370 | 6.730 | 6.990 | 6.905 | 28,768,478 |
| 2024-09-30 | 6.400 | 6.800 | 6.360 | 6.710 | 6.628 | 22,835,993 |
| 2024-09-27 | 6.140 | 6.270 | 6.030 | 6.220 | 6.144 | 12,220,160 |
| 2024-09-26 | 5.860 | 6.030 | 5.820 | 6.020 | 5.947 | 7,006,940 |
| 2024-09-25 | 5.880 | 6.000 | 5.840 | 5.870 | 5.799 | 8,215,001 |
| 2024-09-24 | 5.680 | 5.840 | 5.650 | 5.840 | 5.769 | 8,912,302 |
| 2024-09-23 | 5.560 | 5.650 | 5.540 | 5.640 | 5.571 | 3,743,301 |
| 2024-09-20 | 5.610 | 5.610 | 5.530 | 5.590 | 5.522 | 4,574,019 |
| 2024-09-19 | 5.510 | 5.630 | 5.490 | 5.610 | 5.542 | 6,224,240 |
| 2024-09-18 | 5.470 | 5.520 | 5.380 | 5.510 | 5.443 | 4,677,700 |
| 2024-09-13 | 5.450 | 5.510 | 5.410 | 5.480 | 5.413 | 3,867,700 |
| 2024-09-12 | 5.400 | 5.460 | 5.370 | 5.420 | 5.354 | 4,698,900 |
| 2024-09-11 | 5.400 | 5.450 | 5.330 | 5.390 | 5.324 | 5,038,762 |
| 2024-09-10 | 5.480 | 5.510 | 5.360 | 5.450 | 5.384 | 4,928,341 |
| 2024-09-09 | 5.510 | 5.530 | 5.410 | 5.440 | 5.374 | 3,598,114 |
| 2024-09-06 | 5.560 | 5.640 | 5.500 | 5.510 | 5.443 | 4,575,596 |
| 2024-09-05 | 5.550 | 5.610 | 5.530 | 5.580 | 5.512 | 4,174,296 |
| 2024-09-04 | 5.610 | 5.630 | 5.550 | 5.570 | 5.502 | 5,032,202 |
| 2024-09-03 | 5.720 | 5.760 | 5.640 | 5.660 | 5.591 | 4,854,351 |
| 2024-09-02 | 5.760 | 5.830 | 5.690 | 5.690 | 5.621 | 5,107,700 |
| 2024-08-30 | 5.660 | 5.840 | 5.650 | 5.750 | 5.680 | 6,370,300 |
| 2024-08-29 | 5.670 | 5.710 | 5.600 | 5.690 | 5.621 | 5,078,101 |
| 2024-08-28 | 5.660 | 5.760 | 5.630 | 5.670 | 5.601 | 6,866,501 |
| 2024-08-27 | 5.740 | 5.800 | 5.620 | 5.700 | 5.631 | 10,613,801 |
| 2024-08-26 | 5.810 | 6.020 | 5.800 | 5.980 | 5.907 | 6,794,564 |
| 2024-08-23 | 5.870 | 5.970 | 5.800 | 5.840 | 5.769 | 4,218,050 |
| 2024-08-22 | 5.940 | 5.980 | 5.850 | 5.880 | 5.808 | 3,791,900 |
| 2024-08-21 | 5.970 | 6.010 | 5.890 | 5.930 | 5.858 | 3,280,840 |
| 2024-08-20 | 6.260 | 6.260 | 5.980 | 6.000 | 5.927 | 5,302,901 |
| 2024-08-19 | 6.040 | 6.240 | 6.040 | 6.200 | 6.125 | 5,562,080 |
| 2024-08-16 | 6.170 | 6.180 | 6.050 | 6.070 | 5.996 | 4,272,200 |
| 2024-08-15 | 6.170 | 6.210 | 6.080 | 6.150 | 6.075 | 5,149,000 |
| 2024-08-14 | 6.270 | 6.270 | 6.130 | 6.130 | 6.055 | 7,606,486 |
| 2024-08-13 | 6.150 | 6.360 | 6.150 | 6.290 | 6.213 | 12,976,742 |
| 2024-08-12 | 6.040 | 6.170 | 6.030 | 6.160 | 6.085 | 6,423,941 |
| 2024-08-09 | 6.020 | 6.120 | 5.960 | 6.040 | 5.966 | 4,871,600 |
| 2024-08-08 | 5.950 | 6.010 | 5.910 | 5.990 | 5.917 | 3,673,000 |
| 2024-08-07 | 5.890 | 5.980 | 5.860 | 5.930 | 5.858 | 3,708,400 |
| 2024-08-06 | 5.890 | 5.940 | 5.860 | 5.920 | 5.848 | 4,875,384 |
| 2024-08-05 | 5.850 | 5.940 | 5.830 | 5.840 | 5.769 | 4,979,800 |
| 2024-08-02 | 5.940 | 5.960 | 5.850 | 5.890 | 5.818 | 4,421,300 |
| 2024-08-01 | 5.990 | 6.050 | 5.920 | 5.960 | 5.887 | 4,209,610 |
| 2024-07-31 | 5.800 | 5.990 | 5.770 | 5.990 | 5.917 | 6,579,791 |
| 2024-07-30 | 5.770 | 5.800 | 5.720 | 5.790 | 5.720 | 3,288,021 |
| 2024-07-29 | 5.800 | 5.810 | 5.720 | 5.770 | 5.700 | 3,357,400 |
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.