Shenyang Blue Silver Ind Auto historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 13.550 | 13.730 | 12.980 | 13.180 | 13.180 | 10,618,800 |
| 2024-04-29 | 12.900 | 13.490 | 12.820 | 13.440 | 13.440 | 13,749,800 |
| 2024-04-26 | 12.350 | 13.130 | 12.330 | 12.920 | 12.920 | 15,159,469 |
| 2024-04-25 | 12.690 | 12.750 | 12.450 | 12.510 | 12.510 | 9,842,900 |
| 2024-04-24 | 12.180 | 12.610 | 12.180 | 12.610 | 12.610 | 10,583,650 |
| 2024-04-23 | 12.200 | 12.340 | 12.090 | 12.160 | 12.160 | 8,994,900 |
| 2024-04-22 | 12.010 | 12.410 | 11.810 | 12.040 | 12.040 | 12,498,500 |
| 2024-04-19 | 12.220 | 12.990 | 11.950 | 12.360 | 12.360 | 19,827,800 |
| 2024-04-18 | 12.300 | 12.590 | 12.020 | 12.260 | 12.260 | 11,580,600 |
| 2024-04-17 | 11.650 | 12.460 | 11.630 | 12.430 | 12.430 | 16,974,000 |
| 2024-04-16 | 12.930 | 12.930 | 11.210 | 11.210 | 11.210 | 19,351,885 |
| 2024-04-15 | 13.800 | 13.960 | 12.500 | 12.900 | 12.900 | 16,794,184 |
| 2024-04-12 | 14.170 | 14.420 | 13.790 | 13.800 | 13.800 | 11,092,700 |
| 2024-04-11 | 13.880 | 14.600 | 13.380 | 14.300 | 14.300 | 14,057,000 |
| 2024-04-10 | 14.340 | 15.010 | 14.250 | 14.280 | 14.280 | 16,561,772 |
| 2024-04-09 | 14.380 | 14.580 | 14.080 | 14.200 | 14.200 | 11,374,439 |
| 2024-04-08 | 14.420 | 15.100 | 14.350 | 14.500 | 14.500 | 13,177,211 |
| 2024-04-03 | 14.750 | 15.210 | 14.380 | 14.520 | 14.520 | 12,703,556 |
| 2024-04-02 | 15.200 | 15.500 | 14.670 | 14.880 | 14.880 | 18,413,219 |
| 2024-04-01 | 14.980 | 15.500 | 14.980 | 15.240 | 15.240 | 14,368,328 |
| 2024-03-29 | 14.810 | 15.230 | 14.610 | 14.980 | 14.980 | 8,444,600 |
| 2024-03-28 | 14.290 | 15.210 | 14.290 | 14.970 | 14.970 | 20,061,532 |
| 2024-03-27 | 15.510 | 15.700 | 14.340 | 14.390 | 14.390 | 22,430,465 |
| 2024-03-26 | 15.980 | 16.290 | 15.400 | 15.500 | 15.500 | 25,823,845 |
| 2024-03-25 | 16.000 | 17.410 | 15.800 | 16.490 | 16.490 | 32,476,257 |
| 2024-03-22 | 16.530 | 17.280 | 16.160 | 16.160 | 16.160 | 26,264,000 |
| 2024-03-21 | 17.000 | 17.240 | 16.600 | 16.690 | 16.690 | 30,820,076 |
| 2024-03-20 | 16.500 | 18.100 | 16.320 | 17.360 | 17.360 | 53,129,112 |
| 2024-03-19 | 16.190 | 16.980 | 15.930 | 16.750 | 16.750 | 39,561,241 |
| 2024-03-18 | 16.050 | 16.370 | 15.900 | 16.250 | 16.250 | 24,338,000 |
| 2024-03-15 | 15.800 | 16.000 | 15.410 | 16.000 | 16.000 | 20,199,800 |
| 2024-03-14 | 15.800 | 16.150 | 15.300 | 15.640 | 15.640 | 23,431,800 |
| 2024-03-13 | 16.300 | 16.550 | 15.830 | 16.000 | 16.000 | 25,682,417 |
| 2024-03-12 | 16.500 | 16.980 | 16.130 | 16.240 | 16.240 | 28,571,636 |
| 2024-03-11 | 16.160 | 16.650 | 15.850 | 16.540 | 16.540 | 31,776,206 |
| 2024-03-08 | 15.970 | 16.640 | 15.650 | 16.500 | 16.500 | 36,229,228 |
| 2024-03-07 | 16.880 | 18.000 | 16.560 | 16.640 | 16.640 | 57,449,319 |
| 2024-03-06 | 16.070 | 16.450 | 15.710 | 16.200 | 16.200 | 36,025,954 |
| 2024-03-05 | 15.990 | 17.580 | 15.900 | 16.640 | 16.640 | 57,722,145 |
| 2024-03-04 | 16.060 | 16.810 | 15.560 | 16.350 | 16.350 | 55,273,941 |
| 2024-03-01 | 15.160 | 17.790 | 15.120 | 17.100 | 17.100 | 79,444,466 |
| 2024-02-29 | 12.250 | 14.870 | 12.250 | 14.870 | 14.870 | 68,125,616 |
| 2024-02-28 | 13.930 | 14.110 | 12.380 | 12.390 | 12.390 | 30,636,689 |
| 2024-02-27 | 13.380 | 14.190 | 13.220 | 14.140 | 14.140 | 33,011,946 |
| 2024-02-26 | 13.500 | 15.060 | 13.200 | 13.800 | 13.800 | 38,943,093 |
| 2024-02-23 | 12.870 | 13.380 | 12.600 | 13.100 | 13.100 | 36,445,440 |
| 2024-02-22 | 11.760 | 13.690 | 11.500 | 12.990 | 12.990 | 42,490,380 |
| 2024-02-21 | 12.480 | 12.910 | 11.900 | 11.930 | 11.930 | 39,490,401 |
| 2024-02-20 | 9.880 | 11.920 | 9.720 | 11.920 | 11.920 | 11,806,480 |
| 2024-02-19 | 9.680 | 10.140 | 9.680 | 9.930 | 9.930 | 16,491,939 |
| 2024-02-08 | 8.500 | 9.730 | 8.220 | 9.540 | 9.540 | 18,925,009 |
| 2024-02-07 | 9.110 | 9.260 | 8.360 | 8.450 | 8.450 | 15,431,400 |
| 2024-02-06 | 8.780 | 9.380 | 8.100 | 9.060 | 9.060 | 13,584,600 |
| 2024-02-05 | 10.200 | 10.200 | 8.850 | 8.900 | 8.900 | 11,256,400 |
| 2024-02-02 | 10.920 | 11.230 | 9.790 | 10.290 | 10.290 | 7,833,800 |
| 2024-02-01 | 11.030 | 11.150 | 10.690 | 10.830 | 10.830 | 5,975,200 |
| 2024-01-31 | 11.820 | 11.820 | 10.990 | 10.990 | 10.990 | 6,470,089 |
| 2024-01-30 | 12.070 | 12.150 | 11.620 | 11.630 | 11.630 | 5,178,600 |
| 2024-01-29 | 12.400 | 12.690 | 12.020 | 12.030 | 12.030 | 6,308,900 |
| 2024-01-26 | 12.510 | 12.980 | 12.500 | 12.550 | 12.550 | 9,769,500 |
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.