Shanxi Blue Flame Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	7.230	7.300	7.180	7.300	7.241	18,159,516
2025-07-23	7.300	7.330	7.210	7.220	7.162	19,546,445
2025-07-22	7.180	7.310	7.110	7.300	7.241	25,177,625
2025-07-21	7.060	7.180	7.050	7.170	7.112	17,108,406
2025-07-18	7.030	7.080	7.020	7.070	7.013	12,469,090
2025-07-17	7.020	7.050	7.000	7.020	6.964	10,622,708
2025-07-16	7.010	7.060	7.010	7.030	6.973	10,719,890
2025-07-15	7.170	7.180	7.000	7.020	6.964	24,120,278
2025-07-14	7.180	7.260	7.160	7.190	7.132	22,437,470
2025-07-11	7.200	7.230	7.150	7.170	7.112	22,949,004
2025-07-10	7.160	7.230	7.160	7.210	7.122	14,885,983
2025-07-09	7.180	7.250	7.160	7.170	7.083	18,684,541
2025-07-08	7.200	7.240	7.140	7.180	7.093	15,824,210
2025-07-07	7.170	7.210	7.120	7.170	7.083	16,970,776
2025-07-04	7.230	7.290	7.170	7.190	7.102	25,337,045
2025-07-03	7.300	7.340	7.170	7.250	7.162	20,794,245
2025-07-02	7.230	7.280	7.210	7.260	7.172	20,987,938
2025-07-01	7.230	7.300	7.200	7.230	7.142	23,517,409
2025-06-30	7.180	7.270	7.160	7.250	7.162	25,873,637
2025-06-27	7.170	7.280	7.110	7.170	7.083	30,212,221
2025-06-26	7.150	7.450	7.060	7.320	7.231	51,905,984
2025-06-25	7.160	7.240	7.010	7.240	7.152	56,406,984
2025-06-24	7.420	7.550	7.420	7.420	7.330	50,155,833
2025-06-23	8.560	8.900	8.160	8.240	8.140	82,173,558
2025-06-20	8.000	8.560	7.710	8.100	8.001	97,965,288
2025-06-19	7.190	7.950	7.040	7.950	7.853	57,522,933
2025-06-18	7.490	7.530	7.180	7.230	7.142	41,427,284
2025-06-17	7.050	7.360	6.960	7.360	7.270	49,717,796
2025-06-16	7.290	7.520	6.980	7.100	7.014	58,017,811
2025-06-13	6.850	7.270	6.810	7.100	7.014	48,773,609
2025-06-12	6.730	6.790	6.680	6.700	6.618	9,101,107
2025-06-11	6.610	6.680	6.590	6.650	6.569	5,049,487
2025-06-10	6.680	6.700	6.570	6.610	6.530	6,946,816
2025-06-09	6.740	6.810	6.650	6.680	6.599	8,469,232
2025-06-06	6.650	6.730	6.610	6.730	6.648	8,253,034
2025-06-05	6.640	6.650	6.570	6.620	6.539	7,309,800
2025-06-04	6.460	6.640	6.450	6.630	6.549	9,080,491
2025-06-03	6.430	6.490	6.410	6.450	6.371	5,604,045
2025-05-30	6.430	6.490	6.420	6.440	6.362	5,355,800
2025-05-29	6.460	6.490	6.420	6.460	6.381	7,316,100
2025-05-28	6.450	6.530	6.440	6.460	6.381	4,519,300
2025-05-27	6.400	6.460	6.380	6.450	6.371	4,778,246
2025-05-26	6.440	6.480	6.390	6.410	6.332	4,664,750
2025-05-23	6.480	6.500	6.410	6.420	6.342	5,890,071
2025-05-22	6.580	6.600	6.460	6.500	6.421	4,938,100
2025-05-21	6.590	6.620	6.550	6.570	6.490	4,944,261
2025-05-20	6.600	6.650	6.540	6.560	6.480	4,525,908
2025-05-19	6.590	6.650	6.530	6.600	6.520	4,136,700
2025-05-16	6.620	6.670	6.540	6.590	6.510	5,198,600
2025-05-15	6.670	6.700	6.610	6.620	6.539	5,611,887
2025-05-14	6.630	6.710	6.520	6.690	6.609	10,749,327
2025-05-13	6.600	6.700	6.550	6.620	6.539	8,389,987
2025-05-12	6.590	6.700	6.510	6.570	6.490	13,152,488
2025-05-09	6.430	6.570	6.430	6.560	6.480	13,019,133
2025-05-08	6.360	6.450	6.340	6.410	6.332	7,228,823
2025-05-07	6.400	6.440	6.360	6.390	6.312	7,318,101
2025-05-06	6.430	6.440	6.330	6.350	6.273	10,413,202
2025-04-30	6.370	6.460	6.330	6.400	6.322	7,205,461
2025-04-29	6.390	6.450	6.330	6.360	6.283	5,506,501
2025-04-28	6.420	6.450	6.290	6.380	6.302	6,257,819

← NewerPage 6 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.