Shanxi Blue Flame Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	6.800	6.820	6.530	6.730	6.730	58,245,742
2026-07-20	6.840	7.250	6.810	7.130	7.130	80,157,148
2026-07-17	6.620	6.990	6.520	6.600	6.600	49,664,406
2026-07-16	6.840	6.890	6.530	6.670	6.670	37,614,938
2026-07-15	6.960	7.090	6.780	6.790	6.790	66,436,891
2026-07-14	6.580	7.040	6.570	7.040	7.040	67,322,375
2026-07-13	6.460	6.520	6.290	6.400	6.400	36,363,105
2026-07-10	6.080	6.330	5.980	6.250	6.250	34,502,191
2026-07-09	6.340	6.650	6.240	6.280	6.280	49,217,543
2026-07-08	6.350	6.380	6.150	6.230	6.230	28,992,787
2026-07-07	6.280	6.290	6.050	6.090	6.090	13,649,200
2026-07-06	6.260	6.360	6.150	6.270	6.270	13,933,490
2026-07-03	6.210	6.310	6.170	6.250	6.250	12,799,325
2026-07-02	6.110	6.220	6.070	6.160	6.160	12,916,372
2026-07-01	5.950	6.230	5.930	6.140	6.140	15,651,066
2026-06-30	6.020	6.090	5.960	5.990	5.990	9,790,500
2026-06-29	6.050	6.120	5.900	6.080	6.080	13,036,516
2026-06-26	6.210	6.220	5.990	6.010	6.010	15,910,272
2026-06-25	6.370	6.380	6.190	6.210	6.160	17,232,400
2026-06-24	6.670	6.680	6.410	6.440	6.388	15,205,649
2026-06-23	6.610	6.790	6.600	6.670	6.616	15,597,600
2026-06-22	6.660	6.700	6.490	6.660	6.606	18,268,301
2026-06-18	6.750	6.760	6.630	6.650	6.597	12,535,600
2026-06-17	6.800	6.830	6.690	6.740	6.686	14,679,158
2026-06-16	6.990	7.020	6.810	6.860	6.805	18,478,666
2026-06-15	6.990	7.130	6.930	7.010	6.954	20,289,286
2026-06-12	6.860	7.240	6.850	7.150	7.092	31,216,523
2026-06-11	7.170	7.200	6.980	7.070	7.013	27,932,788
2026-06-10	7.030	7.070	6.850	6.930	6.874	22,769,901
2026-06-09	7.140	7.200	6.930	7.040	6.983	35,008,109
2026-06-08	7.330	7.540	7.280	7.380	7.321	33,181,566
2026-06-05	7.340	7.430	7.280	7.360	7.301	20,774,600
2026-06-04	7.610	7.610	7.380	7.410	7.350	29,605,758
2026-06-03	7.680	7.830	7.540	7.810	7.747	30,315,454
2026-06-02	7.960	7.970	7.600	7.640	7.579	28,199,479
2026-06-01	7.510	7.960	7.500	7.850	7.787	33,298,210
2026-05-29	7.450	7.590	7.430	7.490	7.430	20,441,296
2026-05-28	7.400	7.600	7.400	7.590	7.529	24,998,816
2026-05-27	7.580	7.600	7.360	7.430	7.370	25,448,383
2026-05-26	7.680	7.760	7.500	7.620	7.559	33,928,297
2026-05-25	8.310	8.580	7.670	7.740	7.678	51,228,491
2026-05-22	7.860	7.940	7.760	7.890	7.827	23,307,604
2026-05-21	8.070	8.140	7.850	7.860	7.797	40,149,609
2026-05-20	8.220	8.480	8.180	8.330	8.263	35,013,200
2026-05-19	8.400	8.440	8.150	8.240	8.174	44,543,703
2026-05-18	8.400	8.680	8.270	8.600	8.531	58,909,598
2026-05-15	8.170	8.280	8.060	8.240	8.174	29,065,940
2026-05-14	8.260	8.340	8.160	8.200	8.134	28,338,234
2026-05-13	8.380	8.490	8.280	8.310	8.243	27,813,656
2026-05-12	8.520	8.560	8.250	8.380	8.313	33,061,829
2026-05-11	8.600	8.730	8.490	8.500	8.432	36,266,175
2026-05-08	8.580	8.600	8.410	8.520	8.451	39,581,228
2026-05-07	8.640	8.680	8.350	8.460	8.392	54,739,468
2026-05-06	8.860	8.950	8.670	8.830	8.759	44,626,067
2026-04-30	9.320	9.360	9.090	9.150	9.076	43,825,647
2026-04-29	9.040	9.190	9.000	9.120	9.047	43,935,750
2026-04-28	8.680	9.090	8.670	9.030	8.957	54,638,847
2026-04-27	8.760	8.970	8.580	8.860	8.789	39,464,897
2026-04-24	9.250	9.250	8.770	8.830	8.759	65,810,217
2026-04-23	8.900	9.490	8.900	9.250	9.176	91,910,021

← NewerPage 2 of 21 · 1,217 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.