Shenyang Blue Silver Ind Auto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.000	17.010	16.040	16.090	16.090	28,609,800
2023-10-31	17.650	18.090	16.710	17.130	17.130	41,247,748
2023-10-30	17.030	18.160	17.030	17.860	17.860	46,258,965
2023-10-27	17.120	18.850	15.910	18.020	18.020	64,952,678
2023-10-26	16.840	17.480	16.710	16.860	16.860	28,902,400
2023-10-25	16.980	17.280	16.760	17.140	17.140	34,430,350
2023-10-24	16.350	17.200	16.350	17.100	17.100	38,918,818
2023-10-23	16.010	16.370	15.750	16.100	16.100	27,886,907
2023-10-20	17.200	17.250	15.800	16.010	16.010	44,987,556
2023-10-19	17.100	18.620	17.080	17.840	17.840	42,718,502
2023-10-18	17.900	18.980	17.620	17.730	17.730	43,434,866
2023-10-17	17.110	17.980	16.930	17.480	17.480	39,665,524
2023-10-16	19.130	19.140	17.160	17.290	17.290	53,983,729
2023-10-13	19.630	20.550	19.200	19.810	19.810	57,035,385
2023-10-12	22.450	22.970	19.970	20.140	20.140	69,414,924
2023-10-11	19.260	22.760	19.100	22.450	22.450	83,827,886
2023-10-10	19.250	21.300	18.630	19.800	19.800	74,742,719
2023-10-09	17.310	20.420	17.310	19.250	19.250	72,262,898
2023-09-28	17.070	18.350	16.800	18.120	18.120	66,213,528
2023-09-27	17.230	17.910	16.880	16.910	16.910	50,555,753
2023-09-26	16.930	19.280	16.000	18.040	18.040	76,738,533
2023-09-25	17.400	19.460	17.240	17.720	17.720	77,133,904
2023-09-22	17.080	17.780	16.580	17.100	17.100	49,061,566
2023-09-21	16.450	17.750	16.280	17.480	17.480	54,142,040
2023-09-20	17.550	18.190	16.280	17.070	17.070	61,627,808
2023-09-19	18.000	19.570	18.000	18.750	18.750	66,560,381
2023-09-18	18.730	19.580	17.610	18.170	18.170	65,509,987
2023-09-15	19.510	20.290	18.300	18.940	18.940	72,391,601
2023-09-14	19.790	21.990	18.760	20.560	20.560	92,540,277
2023-09-13	16.930	21.280	16.930	21.280	21.280	112,987,203
2023-09-12	17.680	18.530	16.690	17.730	17.730	83,648,713
2023-09-11	17.800	19.970	16.350	18.870	18.870	103,246,818
2023-09-08	13.860	16.920	13.850	16.920	16.920	68,064,308
2023-09-07	13.900	14.990	13.770	14.100	14.100	83,605,043
2023-09-06	10.830	13.010	10.690	13.010	13.010	30,959,194
2023-09-05	10.500	11.080	10.490	10.840	10.840	15,777,307
2023-09-04	10.760	10.860	10.480	10.580	10.580	8,488,000
2023-09-01	10.790	11.020	10.700	10.750	10.750	14,543,801
2023-08-31	10.200	11.400	10.180	11.020	11.020	23,210,700
2023-08-30	10.030	10.400	9.990	10.240	10.240	6,264,424
2023-08-29	9.380	9.980	9.370	9.980	9.980	5,804,724
2023-08-28	9.800	9.980	9.330	9.370	9.370	3,158,800
2023-08-25	9.660	9.740	9.340	9.360	9.360	2,849,157
2023-08-24	9.800	9.890	9.650	9.680	9.680	1,892,101
2023-08-23	10.050	10.050	9.790	9.790	9.790	1,494,400
2023-08-22	9.840	10.050	9.740	10.000	10.000	2,562,400
2023-08-21	9.960	10.080	9.840	9.860	9.860	1,662,000
2023-08-18	10.060	10.130	9.950	9.960	9.960	2,111,800
2023-08-17	9.690	10.070	9.650	10.040	10.040	3,272,519
2023-08-16	9.920	9.940	9.720	9.740	9.740	1,819,500
2023-08-15	10.020	10.060	9.870	9.930	9.930	1,528,100
2023-08-14	9.950	10.020	9.880	10.010	10.010	1,863,201
2023-08-11	10.220	10.220	9.930	9.950	9.950	2,642,500
2023-08-10	10.120	10.220	10.110	10.140	10.140	1,631,700
2023-08-09	10.270	10.320	10.090	10.120	10.120	2,661,500
2023-08-08	10.400	10.400	10.230	10.260	10.260	2,666,600
2023-08-07	10.460	10.570	10.360	10.400	10.400	3,066,500
2023-08-04	10.520	10.600	10.450	10.530	10.530	3,389,700
2023-08-03	10.610	10.720	10.490	10.550	10.550	4,927,500
2023-08-02	10.360	11.090	10.330	10.720	10.720	10,041,007

← NewerPage 13 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.