Shanxi Blue Flame Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6.830 | 6.920 | 6.800 | 6.840 | 6.840 | 11,366,543 |
| 2026-10-20 | 6.830 | 6.890 | 6.760 | 6.830 | 6.830 | 10,343,082 |
| 2026-10-19 | 6.820 | 6.960 | 6.800 | 6.850 | 6.850 | 14,982,947 |
| 2026-10-16 | 6.660 | 6.850 | 6.660 | 6.820 | 6.820 | 23,296,184 |
| 2026-10-15 | 7.000 | 7.040 | 6.630 | 6.650 | 6.650 | 37,666,828 |
| 2026-10-14 | 6.980 | 7.240 | 6.960 | 7.170 | 7.170 | 32,072,852 |
| 2026-10-13 | 6.840 | 6.960 | 6.790 | 6.950 | 6.950 | 15,198,898 |
| 2026-10-12 | 7.050 | 7.110 | 6.840 | 6.870 | 6.870 | 23,591,301 |
| 2026-10-09 | 7.170 | 7.200 | 7.020 | 7.110 | 7.110 | 24,242,617 |
| 2026-10-08 | 6.890 | 7.280 | 6.890 | 7.160 | 7.160 | 37,909,066 |
| 2026-09-30 | 6.860 | 6.860 | 6.790 | 6.830 | 6.830 | 10,444,567 |
| 2026-09-29 | 6.850 | 6.890 | 6.800 | 6.830 | 6.830 | 8,889,700 |
| 2026-09-28 | 6.850 | 6.900 | 6.700 | 6.880 | 6.880 | 14,209,748 |
| 2026-09-24 | 6.880 | 6.950 | 6.810 | 6.850 | 6.850 | 12,195,588 |
| 2026-09-23 | 7.050 | 7.080 | 6.830 | 6.850 | 6.850 | 16,653,686 |
| 2026-09-22 | 7.100 | 7.150 | 6.990 | 7.090 | 7.090 | 15,391,837 |
| 2026-09-21 | 6.890 | 7.190 | 6.880 | 7.160 | 7.160 | 23,892,385 |
| 2026-09-18 | 6.830 | 6.960 | 6.790 | 6.940 | 6.940 | 16,256,170 |
| 2026-09-17 | 6.890 | 6.940 | 6.770 | 6.890 | 6.890 | 24,533,387 |
| 2026-09-16 | 7.070 | 7.150 | 6.970 | 7.020 | 7.020 | 19,660,236 |
| 2026-09-15 | 7.200 | 7.250 | 7.020 | 7.050 | 7.050 | 20,741,119 |
| 2026-09-14 | 7.300 | 7.450 | 7.100 | 7.210 | 7.210 | 32,324,324 |
| 2026-09-11 | 7.670 | 7.750 | 7.160 | 7.200 | 7.200 | 48,913,504 |
| 2026-09-10 | 7.750 | 7.870 | 7.470 | 7.490 | 7.490 | 43,656,125 |
| 2026-09-09 | 7.610 | 7.790 | 7.510 | 7.600 | 7.600 | 35,197,680 |
| 2026-09-08 | 7.230 | 7.600 | 7.210 | 7.580 | 7.580 | 33,554,977 |
| 2026-09-07 | 7.280 | 7.330 | 7.160 | 7.230 | 7.230 | 17,771,691 |
| 2026-09-04 | 7.260 | 7.410 | 7.200 | 7.290 | 7.290 | 20,929,154 |
| 2026-09-03 | 7.240 | 7.420 | 7.160 | 7.230 | 7.230 | 33,944,660 |
| 2026-09-02 | 7.560 | 7.660 | 7.250 | 7.300 | 7.300 | 53,605,062 |
| 2026-09-01 | 7.390 | 7.550 | 7.330 | 7.380 | 7.380 | 29,155,928 |
| 2026-08-31 | 7.500 | 7.550 | 7.290 | 7.340 | 7.340 | 24,829,842 |
| 2026-08-28 | 7.300 | 7.430 | 7.250 | 7.390 | 7.390 | 26,845,303 |
| 2026-08-27 | 7.050 | 7.290 | 7.020 | 7.240 | 7.240 | 29,270,023 |
| 2026-08-26 | 6.820 | 7.100 | 6.800 | 7.070 | 7.070 | 30,917,648 |
| 2026-08-25 | 7.000 | 7.200 | 6.970 | 7.160 | 7.160 | 26,631,068 |
| 2026-08-24 | 7.080 | 7.100 | 6.910 | 7.060 | 7.060 | 32,696,074 |
| 2026-08-21 | 7.080 | 7.440 | 6.980 | 7.170 | 7.170 | 52,840,031 |
| 2026-08-20 | 6.960 | 7.120 | 6.910 | 6.980 | 6.980 | 21,329,955 |
| 2026-08-19 | 7.140 | 7.250 | 6.920 | 6.950 | 6.950 | 27,885,744 |
| 2026-08-18 | 7.080 | 7.150 | 7.010 | 7.100 | 7.100 | 21,511,057 |
| 2026-08-17 | 6.860 | 7.000 | 6.760 | 6.970 | 6.970 | 19,595,660 |
| 2026-08-14 | 6.810 | 6.890 | 6.690 | 6.870 | 6.870 | 18,177,443 |
| 2026-08-13 | 6.950 | 6.980 | 6.810 | 6.840 | 6.840 | 26,161,461 |
| 2026-08-12 | 7.190 | 7.220 | 7.030 | 7.050 | 7.050 | 25,492,148 |
| 2026-08-11 | 7.230 | 7.360 | 7.120 | 7.250 | 7.250 | 34,262,305 |
| 2026-08-10 | 6.900 | 7.250 | 6.890 | 7.230 | 7.230 | 36,767,672 |
| 2026-08-07 | 7.000 | 7.050 | 6.850 | 6.940 | 6.940 | 22,871,920 |
| 2026-08-06 | 6.900 | 7.010 | 6.810 | 6.960 | 6.960 | 24,016,852 |
| 2026-08-05 | 6.930 | 7.020 | 6.860 | 6.930 | 6.930 | 28,260,057 |
| 2026-08-04 | 7.000 | 7.090 | 6.940 | 7.040 | 7.040 | 23,734,797 |
| 2026-08-03 | 6.850 | 7.040 | 6.770 | 7.000 | 7.000 | 23,679,904 |
| 2026-07-31 | 6.710 | 7.010 | 6.700 | 6.960 | 6.960 | 34,787,793 |
| 2026-07-30 | 6.950 | 7.150 | 6.820 | 6.980 | 6.980 | 50,780,555 |
| 2026-07-29 | 6.830 | 7.070 | 6.730 | 6.860 | 6.860 | 47,245,551 |
| 2026-07-28 | 6.500 | 6.680 | 6.450 | 6.610 | 6.610 | 29,531,734 |
| 2026-07-27 | 6.500 | 6.680 | 6.290 | 6.670 | 6.670 | 53,671,523 |
| 2026-07-24 | 7.300 | 7.430 | 6.850 | 6.890 | 6.890 | 66,782,688 |
| 2026-07-23 | 7.070 | 7.370 | 7.000 | 7.350 | 7.350 | 71,555,992 |
| 2026-07-22 | 6.820 | 6.990 | 6.760 | 6.940 | 6.940 | 52,495,777 |
Page 1 of 3 · 121 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.