Shenyang Blue Silver Ind Auto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.490	12.750	12.330	12.740	12.740	8,254,689
2024-01-24	12.200	12.480	11.890	12.480	12.480	7,384,617
2024-01-23	11.940	12.380	11.940	12.200	12.200	5,259,200
2024-01-22	12.920	12.960	11.960	12.090	12.090	7,141,800
2024-01-19	13.050	13.300	12.860	12.860	12.860	4,335,700
2024-01-18	13.100	13.260	12.730	13.130	13.130	7,012,700
2024-01-17	13.540	13.550	13.090	13.090	13.090	3,845,400
2024-01-16	13.450	13.630	13.280	13.540	13.540	5,878,100
2024-01-15	13.600	13.690	13.350	13.530	13.530	4,796,800
2024-01-12	13.700	13.820	13.480	13.500	13.500	4,521,300
2024-01-11	13.470	13.820	13.400	13.780	13.780	6,989,400
2024-01-10	13.880	14.000	13.430	13.430	13.430	5,643,600
2024-01-09	13.720	14.100	13.660	13.870	13.870	7,623,200
2024-01-08	13.960	14.080	13.590	13.590	13.590	5,966,000
2024-01-05	14.230	14.380	13.820	13.950	13.950	7,945,542
2024-01-04	14.600	14.650	14.320	14.330	14.330	9,993,450
2024-01-03	14.580	15.260	14.350	14.690	14.690	19,559,551
2024-01-02	14.820	15.000	14.580	14.600	14.600	7,818,000
2023-12-29	14.480	14.750	14.320	14.700	14.700	7,337,300
2023-12-28	14.140	14.500	13.960	14.440	14.440	8,318,200
2023-12-27	14.010	14.350	13.920	14.210	14.210	7,691,600
2023-12-26	14.290	14.290	13.820	13.960	13.960	6,817,100
2023-12-25	14.150	14.380	14.110	14.280	14.280	4,800,100
2023-12-22	14.610	14.760	14.100	14.210	14.210	8,978,900
2023-12-21	14.000	14.720	13.920	14.630	14.630	13,573,473
2023-12-20	14.490	15.110	14.310	14.640	14.640	20,101,901
2023-12-19	14.480	14.570	14.320	14.440	14.440	5,673,300
2023-12-18	14.700	14.710	14.340	14.390	14.390	7,101,600
2023-12-15	14.910	14.990	14.610	14.650	14.650	8,444,313
2023-12-14	15.150	15.320	14.820	14.870	14.870	10,225,651
2023-12-13	15.480	15.550	15.140	15.160	15.160	9,399,800
2023-12-12	15.530	15.760	15.430	15.570	15.570	10,055,650
2023-12-11	15.200	15.630	15.060	15.540	15.540	10,786,500
2023-12-08	15.200	15.440	15.110	15.270	15.270	10,189,813
2023-12-07	15.240	15.290	15.010	15.100	15.100	8,459,500
2023-12-06	15.320	15.430	15.130	15.190	15.190	10,531,900
2023-12-05	16.060	16.060	15.320	15.320	15.320	12,410,000
2023-12-04	15.870	16.200	15.860	15.960	15.960	10,310,800
2023-12-01	15.750	15.970	15.560	15.960	15.960	10,860,700
2023-11-30	16.050	16.180	15.440	15.670	15.670	17,768,911
2023-11-29	16.620	16.790	16.040	16.070	16.070	15,398,888
2023-11-28	17.240	17.530	16.450	16.610	16.610	25,455,488
2023-11-27	16.650	17.880	16.580	17.630	17.630	31,121,775
2023-11-24	16.810	17.380	16.660	16.750	16.750	18,916,780
2023-11-23	17.000	17.270	16.700	16.980	16.980	18,428,254
2023-11-22	17.340	17.620	16.650	16.750	16.750	24,149,800
2023-11-21	18.380	18.570	17.350	17.450	17.450	26,825,291
2023-11-20	18.270	18.800	18.180	18.530	18.530	26,362,566
2023-11-17	18.330	18.730	18.050	18.300	18.300	30,310,756
2023-11-16	18.150	19.260	17.760	18.880	18.880	48,276,455
2023-11-15	18.580	18.680	17.920	18.170	18.170	32,269,300
2023-11-14	17.800	19.280	17.670	18.850	18.850	42,261,225
2023-11-13	18.170	18.360	17.720	18.090	18.090	26,578,700
2023-11-10	18.000	18.680	17.800	17.800	17.800	36,069,798
2023-11-09	18.290	19.800	18.120	18.710	18.710	56,160,501
2023-11-08	18.000	19.100	17.860	18.520	18.520	51,890,601
2023-11-07	17.200	18.560	16.910	18.270	18.270	49,921,185
2023-11-06	16.700	17.190	16.650	17.100	17.100	28,119,691
2023-11-03	16.340	16.650	16.200	16.450	16.450	22,269,900
2023-11-02	16.120	16.350	15.740	16.300	16.300	23,271,400

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.