Shanxi Blue Flame Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7.630 | 7.720 | 7.400 | 7.420 | 7.360 | 31,355,630 |
| 2025-10-23 | 7.730 | 7.740 | 7.590 | 7.680 | 7.618 | 25,347,376 |
| 2025-10-22 | 7.650 | 7.740 | 7.500 | 7.710 | 7.648 | 36,196,682 |
| 2025-10-21 | 7.650 | 7.680 | 7.540 | 7.650 | 7.588 | 42,058,973 |
| 2025-10-20 | 7.260 | 7.770 | 7.200 | 7.640 | 7.579 | 55,414,813 |
| 2025-10-17 | 7.170 | 7.300 | 7.110 | 7.220 | 7.162 | 24,875,727 |
| 2025-10-16 | 7.210 | 7.230 | 7.130 | 7.180 | 7.122 | 9,854,662 |
| 2025-10-15 | 7.200 | 7.260 | 7.160 | 7.200 | 7.142 | 15,045,101 |
| 2025-10-14 | 7.060 | 7.220 | 7.050 | 7.200 | 7.142 | 20,241,355 |
| 2025-10-13 | 7.000 | 7.070 | 6.950 | 7.060 | 7.003 | 15,084,922 |
| 2025-10-10 | 7.030 | 7.180 | 7.000 | 7.160 | 7.102 | 20,687,530 |
| 2025-10-09 | 6.880 | 7.030 | 6.860 | 7.020 | 6.964 | 12,320,054 |
| 2025-09-30 | 6.870 | 6.890 | 6.830 | 6.840 | 6.785 | 5,147,021 |
| 2025-09-29 | 6.890 | 6.900 | 6.780 | 6.890 | 6.835 | 7,012,984 |
| 2025-09-26 | 6.850 | 6.950 | 6.830 | 6.890 | 6.835 | 5,334,553 |
| 2025-09-25 | 6.910 | 6.940 | 6.830 | 6.850 | 6.795 | 5,972,320 |
| 2025-09-24 | 6.870 | 6.980 | 6.860 | 6.940 | 6.884 | 9,712,452 |
| 2025-09-23 | 6.830 | 6.870 | 6.720 | 6.870 | 6.815 | 9,336,848 |
| 2025-09-22 | 6.920 | 6.950 | 6.820 | 6.850 | 6.795 | 7,201,600 |
| 2025-09-19 | 6.900 | 6.970 | 6.870 | 6.950 | 6.894 | 7,677,205 |
| 2025-09-18 | 7.080 | 7.090 | 6.900 | 6.920 | 6.864 | 14,065,910 |
| 2025-09-17 | 7.030 | 7.110 | 7.020 | 7.080 | 7.023 | 9,796,917 |
| 2025-09-16 | 7.050 | 7.070 | 7.000 | 7.040 | 6.983 | 7,942,849 |
| 2025-09-15 | 7.030 | 7.070 | 6.990 | 7.050 | 6.993 | 8,154,539 |
| 2025-09-12 | 7.040 | 7.060 | 7.000 | 7.010 | 6.954 | 8,542,223 |
| 2025-09-11 | 7.090 | 7.100 | 6.980 | 7.060 | 7.003 | 14,044,962 |
| 2025-09-10 | 7.010 | 7.170 | 7.010 | 7.120 | 7.063 | 16,900,593 |
| 2025-09-09 | 7.040 | 7.040 | 6.950 | 7.010 | 6.954 | 7,276,287 |
| 2025-09-08 | 6.930 | 7.070 | 6.890 | 7.050 | 6.993 | 14,167,815 |
| 2025-09-05 | 6.870 | 6.950 | 6.830 | 6.940 | 6.884 | 9,051,301 |
| 2025-09-04 | 6.830 | 6.900 | 6.780 | 6.880 | 6.825 | 12,009,913 |
| 2025-09-03 | 6.990 | 7.010 | 6.810 | 6.820 | 6.765 | 13,841,150 |
| 2025-09-02 | 7.030 | 7.050 | 6.940 | 7.000 | 6.944 | 13,408,018 |
| 2025-09-01 | 7.040 | 7.080 | 6.960 | 7.010 | 6.954 | 12,361,417 |
| 2025-08-29 | 7.080 | 7.150 | 7.000 | 7.030 | 6.973 | 13,837,166 |
| 2025-08-28 | 7.070 | 7.140 | 6.890 | 7.080 | 7.023 | 16,521,018 |
| 2025-08-27 | 7.260 | 7.270 | 7.070 | 7.070 | 7.013 | 25,339,386 |
| 2025-08-26 | 7.300 | 7.330 | 7.210 | 7.290 | 7.231 | 21,106,520 |
| 2025-08-25 | 7.290 | 7.370 | 7.250 | 7.340 | 7.281 | 20,252,442 |
| 2025-08-22 | 7.350 | 7.370 | 7.220 | 7.290 | 7.231 | 19,987,172 |
| 2025-08-21 | 7.220 | 7.360 | 7.200 | 7.350 | 7.291 | 24,184,748 |
| 2025-08-20 | 7.160 | 7.210 | 7.130 | 7.210 | 7.152 | 10,993,104 |
| 2025-08-19 | 7.190 | 7.190 | 7.150 | 7.160 | 7.102 | 10,844,350 |
| 2025-08-18 | 7.250 | 7.280 | 7.190 | 7.190 | 7.132 | 18,748,601 |
| 2025-08-15 | 7.150 | 7.250 | 7.130 | 7.240 | 7.182 | 11,097,883 |
| 2025-08-14 | 7.240 | 7.250 | 7.130 | 7.140 | 7.083 | 11,356,300 |
| 2025-08-13 | 7.270 | 7.270 | 7.210 | 7.240 | 7.182 | 12,062,938 |
| 2025-08-12 | 7.220 | 7.290 | 7.220 | 7.270 | 7.212 | 15,692,645 |
| 2025-08-11 | 7.290 | 7.330 | 7.180 | 7.220 | 7.162 | 16,599,244 |
| 2025-08-08 | 7.210 | 7.260 | 7.180 | 7.260 | 7.202 | 15,262,422 |
| 2025-08-07 | 7.160 | 7.230 | 7.120 | 7.210 | 7.152 | 14,931,415 |
| 2025-08-06 | 7.110 | 7.230 | 7.090 | 7.180 | 7.122 | 13,089,260 |
| 2025-08-05 | 7.060 | 7.120 | 7.040 | 7.110 | 7.053 | 11,871,724 |
| 2025-08-04 | 7.000 | 7.090 | 6.970 | 7.070 | 7.013 | 10,855,108 |
| 2025-08-01 | 7.020 | 7.070 | 7.010 | 7.040 | 6.983 | 10,386,741 |
| 2025-07-31 | 7.200 | 7.200 | 7.000 | 7.020 | 6.964 | 22,441,214 |
| 2025-07-30 | 7.160 | 7.250 | 7.160 | 7.220 | 7.162 | 19,260,787 |
| 2025-07-29 | 7.130 | 7.170 | 7.060 | 7.150 | 7.092 | 13,074,434 |
| 2025-07-28 | 7.210 | 7.220 | 7.110 | 7.130 | 7.073 | 15,503,907 |
| 2025-07-25 | 7.310 | 7.340 | 7.220 | 7.230 | 7.172 | 15,194,850 |
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.