Shenyang Blue Silver Ind Auto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	10.360	11.090	10.330	10.720	10.720	10,041,007
2023-08-01	10.550	10.740	10.310	10.420	10.420	4,460,000
2023-07-31	10.390	10.520	10.320	10.450	10.450	2,013,042
2023-07-28	10.250	10.390	10.180	10.390	10.390	2,231,300
2023-07-27	10.400	10.500	10.300	10.300	10.300	1,897,000
2023-07-26	10.750	10.790	10.380	10.400	10.400	3,413,500
2023-07-25	10.610	10.750	10.600	10.730	10.730	2,939,300
2023-07-24	10.650	10.720	10.440	10.590	10.590	2,978,100
2023-07-21	10.710	10.770	10.490	10.510	10.510	3,955,300
2023-07-20	10.930	11.030	10.700	10.720	10.720	4,154,489
2023-07-19	11.300	11.400	10.950	10.960	10.960	5,160,296
2023-07-18	11.260	11.540	11.120	11.360	11.360	5,282,400
2023-07-17	11.300	11.300	11.000	11.270	11.270	4,419,728
2023-07-14	11.290	11.310	11.120	11.220	11.220	2,727,300
2023-07-13	11.180	11.350	11.100	11.250	11.250	4,800,228
2023-07-12	11.460	11.460	11.050	11.070	11.070	6,733,000
2023-07-11	11.410	11.510	11.240	11.460	11.460	5,215,742
2023-07-10	11.750	11.790	11.370	11.440	11.440	10,402,802
2023-07-07	11.990	12.260	11.750	11.770	11.770	18,639,722
2023-07-06	11.560	12.150	11.430	12.070	12.070	14,646,700
2023-07-05	11.700	11.820	11.460	11.500	11.500	4,148,300
2023-07-04	11.700	11.930	11.700	11.780	11.780	4,853,800
2023-07-03	11.990	12.120	11.700	11.730	11.730	7,734,200
2023-06-30	11.660	12.120	11.590	11.920	11.920	8,840,922
2023-06-29	11.440	11.780	11.300	11.690	11.690	9,246,483
2023-06-28	11.270	11.360	10.760	11.320	11.320	5,507,600
2023-06-27	11.090	11.360	11.090	11.280	11.280	3,810,300
2023-06-26	11.190	11.590	11.040	11.080	11.080	5,882,900
2023-06-21	11.660	11.780	11.340	11.390	11.390	7,132,000
2023-06-20	11.400	11.740	11.400	11.630	11.630	8,059,900
2023-06-19	11.300	11.570	11.300	11.420	11.420	6,925,100
2023-06-16	11.050	11.330	10.980	11.310	11.310	8,457,100
2023-06-15	10.820	11.350	10.790	11.130	11.130	8,514,900
2023-06-14	10.980	11.080	10.750	10.870	10.870	3,500,900
2023-06-13	10.900	11.020	10.810	10.990	10.990	3,835,400
2023-06-12	10.770	10.970	10.760	10.940	10.940	3,871,900
2023-06-09	10.800	10.810	10.560	10.800	10.800	3,516,200
2023-06-08	10.880	10.950	10.630	10.720	10.720	3,529,900
2023-06-07	10.670	10.930	10.640	10.870	10.870	3,832,500
2023-06-06	11.130	11.130	10.670	10.700	10.700	5,425,300
2023-06-05	11.020	11.400	11.000	11.120	11.120	5,065,100
2023-06-02	11.230	11.280	11.020	11.070	11.070	4,694,800
2023-06-01	11.350	11.350	11.110	11.250	11.250	5,348,900
2023-05-31	11.270	11.380	11.200	11.260	11.260	5,749,700
2023-05-30	11.280	11.330	11.070	11.270	11.270	5,989,269
2023-05-29	11.540	11.570	11.250	11.280	11.280	8,508,600
2023-05-26	11.620	11.680	11.460	11.530	11.530	9,866,900
2023-05-25	11.520	11.880	11.460	11.600	11.600	13,810,872
2023-05-24	11.280	11.920	11.210	11.650	11.650	17,538,402
2023-05-23	11.170	11.650	11.160	11.320	11.320	11,613,574
2023-05-22	11.000	11.230	10.960	11.160	11.160	7,031,544
2023-05-19	10.900	11.290	10.800	11.100	11.100	9,684,002
2023-05-18	10.760	10.970	10.690	10.950	10.950	9,999,208
2023-05-17	10.400	10.660	10.260	10.650	10.650	6,785,300
2023-05-16	10.350	10.460	10.160	10.300	10.300	3,977,400
2023-05-15	10.160	10.330	10.060	10.320	10.320	2,765,505
2023-05-12	10.300	10.430	10.180	10.200	10.200	3,378,900
2023-05-11	10.340	10.500	10.210	10.360	10.360	4,242,395
2023-05-10	10.310	10.340	10.100	10.270	10.270	2,983,772
2023-05-09	10.410	10.500	10.200	10.210	10.210	4,698,600

← NewerPage 14 of 21 · 1,220 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.