Shanxi Blue Flame Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	7.130	7.440	7.130	7.240	7.182	30,801,440
2026-01-19	6.860	7.000	6.850	6.990	6.934	10,542,100
2026-01-16	7.010	7.040	6.860	6.860	6.805	13,440,800
2026-01-15	7.030	7.090	6.980	7.040	6.983	11,577,822
2026-01-14	7.080	7.280	7.040	7.090	7.033	24,643,910
2026-01-13	6.950	7.190	6.950	7.080	7.023	24,077,191
2026-01-12	7.020	7.030	6.920	6.960	6.904	14,753,770
2026-01-09	6.990	7.030	6.930	7.000	6.944	14,508,801
2026-01-08	6.870	6.970	6.810	6.920	6.864	12,234,024
2026-01-07	6.840	7.020	6.770	6.900	6.844	16,361,850
2026-01-06	6.730	6.920	6.730	6.870	6.815	19,731,189
2026-01-05	6.730	6.800	6.650	6.760	6.706	20,553,639
2025-12-31	6.630	6.660	6.560	6.610	6.557	9,033,600
2025-12-30	6.650	6.680	6.550	6.610	6.557	7,313,745
2025-12-29	6.640	6.740	6.610	6.650	6.597	7,428,235
2025-12-26	6.660	6.690	6.630	6.650	6.597	6,835,400
2025-12-25	6.650	6.670	6.630	6.650	6.597	4,688,807
2025-12-24	6.630	6.660	6.580	6.650	6.597	6,095,587
2025-12-23	6.640	6.670	6.600	6.620	6.567	5,242,800
2025-12-22	6.620	6.670	6.610	6.650	6.597	6,126,687
2025-12-19	6.530	6.620	6.520	6.600	6.547	7,418,187
2025-12-18	6.520	6.590	6.510	6.550	6.497	6,227,191
2025-12-17	6.460	6.530	6.430	6.510	6.458	6,881,952
2025-12-16	6.590	6.590	6.440	6.460	6.408	9,234,899
2025-12-15	6.550	6.610	6.510	6.600	6.547	8,830,713
2025-12-12	6.620	6.650	6.560	6.560	6.507	15,918,048
2025-12-11	6.690	6.700	6.600	6.620	6.567	8,762,301
2025-12-10	6.690	6.700	6.630	6.670	6.616	8,140,200
2025-12-09	6.840	6.860	6.680	6.690	6.636	13,964,823
2025-12-08	6.910	6.940	6.850	6.860	6.805	11,224,100
2025-12-05	6.850	6.920	6.810	6.910	6.854	8,077,312
2025-12-04	6.890	6.930	6.820	6.880	6.825	6,903,103
2025-12-03	6.920	6.950	6.860	6.900	6.844	9,029,362
2025-12-02	6.940	6.960	6.860	6.950	6.894	7,994,901
2025-12-01	6.950	7.050	6.940	6.950	6.894	10,256,000
2025-11-28	6.900	6.930	6.860	6.920	6.864	8,633,200
2025-11-27	6.830	6.910	6.800	6.860	6.805	10,115,700
2025-11-26	6.910	6.930	6.810	6.830	6.775	12,080,869
2025-11-25	6.920	6.950	6.870	6.890	6.835	9,879,288
2025-11-24	7.000	7.030	6.830	6.870	6.815	13,979,485
2025-11-21	7.290	7.340	6.950	6.950	6.894	17,640,236
2025-11-20	7.450	7.520	7.320	7.340	7.281	10,779,846
2025-11-19	7.480	7.530	7.390	7.440	7.380	11,599,510
2025-11-18	7.740	7.740	7.460	7.490	7.430	19,077,060
2025-11-17	7.760	7.840	7.620	7.760	7.698	16,040,526
2025-11-14	7.670	7.840	7.660	7.790	7.727	18,611,777
2025-11-13	7.600	7.750	7.530	7.710	7.648	17,928,576
2025-11-12	7.670	7.800	7.660	7.700	7.638	18,363,770
2025-11-11	7.730	7.740	7.620	7.640	7.579	12,187,127
2025-11-10	7.600	7.740	7.560	7.700	7.638	19,851,600
2025-11-07	7.590	7.720	7.550	7.590	7.529	15,152,798
2025-11-06	7.590	7.630	7.510	7.590	7.529	15,627,639
2025-11-05	7.300	7.710	7.250	7.610	7.549	30,152,933
2025-11-04	7.490	7.490	7.320	7.350	7.291	16,334,657
2025-11-03	7.280	7.560	7.260	7.520	7.460	31,820,763
2025-10-31	7.220	7.250	7.150	7.240	7.182	15,901,260
2025-10-30	7.290	7.350	7.200	7.240	7.182	16,722,232
2025-10-29	7.270	7.310	7.190	7.290	7.231	14,446,001
2025-10-28	7.370	7.450	7.240	7.300	7.241	19,467,804
2025-10-27	7.450	7.550	7.330	7.450	7.390	25,745,404

← NewerPage 4 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.