Shanxi Blue Flame Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	8.970	9.040	8.700	8.820	8.749	49,119,094
2026-04-21	8.930	8.970	8.750	8.870	8.799	48,932,279
2026-04-20	9.070	9.160	8.900	9.010	8.938	59,047,001
2026-04-17	9.370	9.490	8.910	9.030	8.957	81,855,379
2026-04-16	9.400	9.450	9.120	9.290	9.215	61,840,372
2026-04-15	9.890	9.900	9.320	9.490	9.414	75,999,777
2026-04-14	10.080	10.710	9.920	10.000	9.920	129,193,823
2026-04-13	9.610	10.180	9.300	10.180	10.098	119,242,886
2026-04-10	9.250	9.430	9.140	9.250	9.176	73,194,127
2026-04-09	9.650	9.790	9.210	9.530	9.453	108,193,257
2026-04-08	9.440	9.470	9.440	9.440	9.364	25,630,700
2026-04-07	10.000	10.640	9.750	10.490	10.406	80,643,366
2026-04-03	10.760	10.760	10.210	10.260	10.177	85,040,177
2026-04-02	10.050	10.910	10.050	10.910	10.822	37,908,912
2026-04-01	10.150	10.310	9.920	9.920	9.840	68,240,130
2026-03-31	10.800	10.930	10.270	10.280	10.197	96,138,405
2026-03-30	11.910	12.180	10.880	10.950	10.862	129,301,055
2026-03-27	11.200	11.860	11.010	11.570	11.477	152,999,198
2026-03-26	9.960	10.930	9.900	10.930	10.842	98,712,215
2026-03-25	9.720	10.170	9.600	9.940	9.860	96,735,715
2026-03-24	10.300	10.680	10.040	10.480	10.396	104,474,171
2026-03-23	10.400	11.020	10.130	11.000	10.911	139,006,288
2026-03-20	9.640	10.700	9.520	10.300	10.217	145,479,802
2026-03-19	9.330	9.810	9.130	9.810	9.731	84,829,645
2026-03-18	8.980	9.020	8.680	8.920	8.848	50,092,646
2026-03-17	9.280	9.340	9.040	9.170	9.096	53,426,844
2026-03-16	9.660	9.820	9.250	9.300	9.225	52,775,407
2026-03-13	9.770	9.840	9.420	9.460	9.384	63,623,307
2026-03-12	9.710	10.270	9.420	9.920	9.840	89,977,900
2026-03-11	9.200	9.650	9.200	9.610	9.533	71,135,514
2026-03-10	9.120	9.600	9.120	9.380	9.305	94,145,052
2026-03-09	10.750	10.750	10.110	10.130	10.048	116,964,937
2026-03-06	9.760	9.970	9.510	9.770	9.691	82,236,929
2026-03-05	10.380	10.950	10.010	10.110	10.029	127,963,255
2026-03-04	10.580	11.400	9.950	11.120	11.031	180,062,120
2026-03-03	10.320	10.410	10.030	10.410	10.326	89,176,017
2026-03-02	9.460	9.460	8.970	9.460	9.384	77,227,599
2026-02-27	8.500	8.680	8.430	8.600	8.531	35,200,837
2026-02-26	8.530	8.750	8.450	8.480	8.412	38,695,239
2026-02-25	8.600	8.770	8.450	8.550	8.481	63,125,297
2026-02-24	8.090	8.660	8.070	8.660	8.590	35,733,319
2026-02-13	7.880	7.970	7.760	7.870	7.807	17,611,931
2026-02-12	8.000	8.190	7.950	8.010	7.946	22,591,033
2026-02-11	7.700	8.170	7.640	8.030	7.965	38,441,646
2026-02-10	7.840	7.870	7.690	7.720	7.658	20,811,238
2026-02-09	8.020	8.070	7.770	7.810	7.747	24,765,501
2026-02-06	7.660	8.090	7.660	7.990	7.926	28,799,002
2026-02-05	7.900	8.060	7.800	7.830	7.767	24,358,151
2026-02-04	7.920	8.070	7.860	7.970	7.906	39,901,382
2026-02-03	7.730	7.780	7.600	7.750	7.688	37,737,437
2026-02-02	7.880	8.130	7.730	7.780	7.717	48,419,065
2026-01-30	8.580	8.950	8.050	8.170	8.104	70,112,120
2026-01-29	8.270	8.980	8.100	8.720	8.650	85,803,422
2026-01-28	7.960	8.390	7.920	8.220	8.154	68,536,677
2026-01-27	8.080	8.180	7.790	7.850	7.787	53,148,387
2026-01-26	8.090	8.440	8.010	8.370	8.303	74,153,181
2026-01-23	8.100	8.270	7.900	7.950	7.886	68,940,934
2026-01-22	7.500	8.100	7.500	8.100	8.035	21,726,701
2026-01-21	7.200	7.430	7.200	7.360	7.301	27,854,986
2026-01-20	7.130	7.440	7.130	7.240	7.182	30,801,440

← NewerPage 3 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.