Shenyang Blue Silver Ind Auto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	10.500	10.630	10.420	10.520	10.520	4,072,500
2023-05-05	10.530	10.770	10.350	10.500	10.500	5,284,745
2023-05-04	10.350	10.750	10.350	10.610	10.610	5,693,300
2023-04-28	10.000	10.540	10.000	10.440	10.440	7,031,424
2023-04-27	10.110	10.360	9.960	10.060	10.060	6,570,000
2023-04-26	10.000	10.320	9.980	10.110	10.110	6,019,600
2023-04-25	10.370	10.510	9.800	10.000	10.000	8,772,302
2023-04-24	10.500	10.780	10.380	10.450	10.450	6,247,667
2023-04-21	11.320	11.540	10.650	10.650	10.650	11,027,342
2023-04-20	11.180	11.550	11.110	11.460	11.460	8,808,296
2023-04-19	11.120	11.600	11.080	11.250	11.250	7,937,803
2023-04-18	11.400	11.400	10.900	11.130	11.130	8,370,600
2023-04-17	11.610	11.700	11.250	11.330	11.330	8,832,600
2023-04-14	11.420	11.700	11.200	11.670	11.670	11,583,642
2023-04-13	12.200	12.220	11.400	11.420	11.420	17,784,900
2023-04-12	12.140	12.380	12.040	12.320	12.320	11,724,452
2023-04-11	12.300	12.500	12.030	12.140	12.140	14,781,400
2023-04-10	12.600	13.060	12.240	12.410	12.410	21,152,071
2023-04-07	12.550	13.060	12.360	12.740	12.740	26,001,043
2023-04-06	12.200	12.960	11.960	12.670	12.670	27,298,200
2023-04-04	12.200	12.600	12.100	12.340	12.340	23,695,540
2023-04-03	12.080	12.430	11.810	12.340	12.340	22,481,326
2023-03-31	11.790	12.140	11.610	11.890	11.890	15,953,780
2023-03-30	12.300	12.610	11.670	11.800	11.800	24,802,902
2023-03-29	11.950	12.700	11.710	12.600	12.600	32,553,676
2023-03-28	11.950	12.770	11.820	12.050	12.050	32,682,355
2023-03-27	11.470	12.220	11.470	12.150	12.150	30,974,518
2023-03-24	11.200	11.840	11.120	11.420	11.420	18,784,490
2023-03-23	11.210	11.740	11.150	11.440	11.440	19,683,190
2023-03-22	11.310	11.380	11.060	11.270	11.270	15,703,074
2023-03-21	11.800	11.800	11.250	11.460	11.460	20,273,113
2023-03-20	12.010	12.330	11.520	11.760	11.760	27,678,272
2023-03-17	11.750	12.490	11.590	12.250	12.250	40,051,345
2023-03-16	11.510	11.900	11.420	11.700	11.700	31,123,652
2023-03-15	10.900	12.600	10.790	11.890	11.890	45,636,055
2023-03-14	11.000	11.000	10.000	10.720	10.720	21,927,551
2023-03-13	10.640	11.990	10.640	11.300	11.300	27,048,191
2023-03-10	11.000	11.900	10.810	10.840	10.840	24,563,612
2023-03-09	10.690	11.310	10.630	11.000	11.000	25,082,568
2023-03-08	10.000	10.900	9.920	10.750	10.750	17,201,034
2023-03-07	10.510	10.550	10.050	10.120	10.120	5,787,209
2023-03-06	10.300	10.470	10.270	10.450	10.450	5,329,800
2023-03-03	10.430	10.580	10.250	10.380	10.380	6,001,300
2023-03-02	10.410	10.480	10.260	10.280	10.280	4,084,200
2023-03-01	10.210	10.360	10.190	10.350	10.350	5,031,600
2023-02-28	10.190	10.240	10.080	10.210	10.210	3,250,100
2023-02-27	10.250	10.370	10.100	10.130	10.130	4,625,500
2023-02-24	10.550	10.590	10.170	10.250	10.250	7,044,800
2023-02-23	10.400	10.710	10.230	10.510	10.510	11,231,830
2023-02-22	10.370	10.420	10.220	10.370	10.370	4,050,401
2023-02-21	10.400	10.490	10.260	10.420	10.420	4,153,801
2023-02-20	10.270	10.400	10.220	10.400	10.400	4,313,200
2023-02-17	10.410	10.510	10.260	10.320	10.320	5,133,700
2023-02-16	10.770	10.820	10.280	10.380	10.380	9,267,931
2023-02-15	10.580	10.780	10.560	10.770	10.770	8,436,300
2023-02-14	10.750	10.770	10.560	10.580	10.580	6,722,500
2023-02-13	10.420	10.760	10.410	10.750	10.750	10,699,346
2023-02-10	10.600	10.680	10.450	10.490	10.490	8,842,651
2023-02-09	10.430	10.650	10.400	10.610	10.610	12,340,491
2023-02-08	10.950	10.990	10.380	10.390	10.390	20,866,328

← NewerPage 15 of 21 · 1,212 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.