Shenyang Blue Silver Ind Auto historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 15.940 | 16.850 | 15.820 | 16.690 | 16.690 | 50,087,700 |
| 2024-07-26 | 15.670 | 16.020 | 15.340 | 15.980 | 15.980 | 37,213,816 |
| 2024-07-25 | 15.890 | 16.160 | 15.450 | 15.560 | 15.560 | 39,149,892 |
| 2024-07-24 | 17.230 | 17.730 | 15.850 | 16.210 | 16.210 | 60,174,623 |
| 2024-07-23 | 17.880 | 19.160 | 17.550 | 17.580 | 17.580 | 68,703,420 |
| 2024-07-22 | 18.550 | 18.780 | 17.680 | 18.040 | 18.040 | 67,254,367 |
| 2024-07-19 | 18.000 | 19.710 | 17.580 | 18.570 | 18.570 | 99,844,932 |
| 2024-07-18 | 15.380 | 17.120 | 15.380 | 17.120 | 17.120 | 77,623,332 |
| 2024-07-17 | 13.840 | 14.850 | 13.550 | 14.270 | 14.270 | 24,760,823 |
| 2024-07-16 | 13.600 | 13.930 | 13.460 | 13.870 | 13.870 | 14,674,228 |
| 2024-07-15 | 14.350 | 14.680 | 13.820 | 13.870 | 13.870 | 19,083,655 |
| 2024-07-12 | 13.620 | 14.320 | 13.610 | 14.130 | 14.130 | 19,241,800 |
| 2024-07-11 | 13.950 | 14.220 | 13.690 | 13.820 | 13.820 | 14,767,914 |
| 2024-07-10 | 13.530 | 13.820 | 13.460 | 13.530 | 13.530 | 13,749,400 |
| 2024-07-09 | 13.000 | 13.760 | 12.620 | 13.670 | 13.670 | 20,741,191 |
| 2024-07-08 | 13.060 | 13.480 | 12.860 | 12.890 | 12.890 | 13,787,100 |
| 2024-07-05 | 13.210 | 13.300 | 12.720 | 13.000 | 13.000 | 12,453,700 |
| 2024-07-04 | 13.900 | 14.040 | 13.160 | 13.200 | 13.200 | 17,114,300 |
| 2024-07-03 | 14.100 | 14.330 | 13.670 | 13.960 | 13.960 | 14,343,128 |
| 2024-07-02 | 14.110 | 14.390 | 13.980 | 14.200 | 14.200 | 12,939,450 |
| 2024-07-01 | 14.230 | 14.460 | 13.530 | 14.160 | 14.160 | 14,663,900 |
| 2024-06-28 | 14.230 | 14.570 | 14.110 | 14.280 | 14.280 | 15,576,300 |
| 2024-06-27 | 14.750 | 15.040 | 14.080 | 14.140 | 14.140 | 20,189,450 |
| 2024-06-26 | 14.630 | 15.150 | 13.840 | 15.070 | 15.070 | 22,917,500 |
| 2024-06-25 | 14.660 | 15.290 | 14.600 | 14.830 | 14.830 | 24,829,100 |
| 2024-06-24 | 14.650 | 15.060 | 14.250 | 14.360 | 14.360 | 20,386,002 |
| 2024-06-21 | 15.250 | 15.540 | 14.710 | 14.850 | 14.850 | 25,782,300 |
| 2024-06-20 | 16.600 | 17.070 | 15.600 | 15.600 | 15.600 | 37,440,202 |
| 2024-06-19 | 16.880 | 17.390 | 16.430 | 17.150 | 17.150 | 52,713,360 |
| 2024-06-18 | 16.290 | 16.850 | 16.010 | 16.600 | 16.600 | 38,830,981 |
| 2024-06-17 | 15.600 | 16.970 | 15.550 | 16.500 | 16.500 | 42,239,710 |
| 2024-06-14 | 15.470 | 15.780 | 15.080 | 15.600 | 15.600 | 27,719,252 |
| 2024-06-13 | 16.300 | 16.660 | 15.590 | 15.760 | 15.760 | 41,360,190 |
| 2024-06-12 | 16.200 | 16.810 | 16.200 | 16.460 | 16.460 | 38,387,340 |
| 2024-06-11 | 16.180 | 17.190 | 15.870 | 16.720 | 16.720 | 51,939,040 |
| 2024-06-07 | 15.800 | 17.680 | 15.720 | 16.200 | 16.200 | 64,077,026 |
| 2024-06-06 | 14.560 | 17.710 | 14.550 | 16.790 | 16.790 | 72,641,245 |
| 2024-06-05 | 14.480 | 15.720 | 14.290 | 14.760 | 14.760 | 33,820,531 |
| 2024-06-04 | 14.800 | 15.170 | 14.280 | 14.500 | 14.500 | 26,229,971 |
| 2024-06-03 | 15.000 | 15.590 | 14.780 | 15.270 | 15.270 | 34,701,537 |
| 2024-05-31 | 15.380 | 15.850 | 15.030 | 15.240 | 15.240 | 41,878,381 |
| 2024-05-30 | 15.400 | 16.800 | 15.100 | 15.960 | 15.960 | 58,715,106 |
| 2024-05-29 | 15.290 | 16.250 | 15.210 | 15.600 | 15.600 | 48,770,393 |
| 2024-05-28 | 14.960 | 16.500 | 14.750 | 15.900 | 15.900 | 66,396,954 |
| 2024-05-27 | 11.980 | 14.380 | 11.700 | 14.380 | 14.380 | 41,604,556 |
| 2024-05-24 | 12.390 | 12.390 | 11.950 | 11.980 | 11.980 | 6,174,800 |
| 2024-05-23 | 12.670 | 12.670 | 12.260 | 12.300 | 12.300 | 6,061,900 |
| 2024-05-22 | 12.440 | 12.700 | 12.410 | 12.620 | 12.620 | 6,539,700 |
| 2024-05-21 | 13.000 | 13.020 | 12.470 | 12.510 | 12.510 | 8,249,602 |
| 2024-05-20 | 12.820 | 13.060 | 12.620 | 12.830 | 12.830 | 7,531,400 |
| 2024-05-17 | 12.600 | 12.810 | 12.350 | 12.810 | 12.810 | 7,890,002 |
| 2024-05-16 | 12.430 | 12.700 | 12.430 | 12.530 | 12.530 | 6,477,400 |
| 2024-05-15 | 12.450 | 12.880 | 12.210 | 12.520 | 12.520 | 10,297,600 |
| 2024-05-14 | 12.530 | 12.820 | 12.320 | 12.440 | 12.440 | 6,874,800 |
| 2024-05-13 | 12.920 | 12.980 | 12.320 | 12.360 | 12.360 | 9,303,400 |
| 2024-05-10 | 13.440 | 13.480 | 12.890 | 12.920 | 12.920 | 11,379,400 |
| 2024-05-09 | 13.210 | 13.550 | 13.160 | 13.320 | 13.320 | 13,352,068 |
| 2024-05-08 | 13.300 | 13.770 | 13.080 | 13.540 | 13.540 | 20,687,650 |
| 2024-05-07 | 13.190 | 13.450 | 13.130 | 13.300 | 13.300 | 9,476,300 |
| 2024-05-06 | 13.360 | 13.450 | 13.170 | 13.200 | 13.200 | 8,796,991 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-10 | 0.0200 CNY |
| 2019-07-12 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.