Shenyang Blue Silver Ind Auto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	10.950	11.250	10.890	11.080	11.080	18,670,039
2023-02-06	11.110	11.400	10.860	11.120	11.120	26,307,256
2023-02-03	11.600	11.600	10.860	11.100	11.100	42,244,575
2023-02-02	9.680	11.620	9.660	11.620	11.620	45,790,821
2023-02-01	9.410	9.680	9.410	9.680	9.680	4,580,445
2023-01-31	9.310	9.570	9.240	9.470	9.470	4,087,128
2023-01-30	9.220	9.420	9.200	9.350	9.350	3,988,456
2023-01-20	9.090	9.200	9.050	9.110	9.110	2,336,672
2023-01-19	8.880	9.050	8.880	9.040	9.040	2,201,053
2023-01-18	8.900	8.970	8.900	8.920	8.920	1,196,300
2023-01-17	8.950	9.000	8.900	8.920	8.920	1,502,700
2023-01-16	8.830	8.960	8.830	8.950	8.950	1,707,000
2023-01-13	8.940	9.030	8.800	8.870	8.870	2,316,528
2023-01-12	8.840	9.080	8.760	8.970	8.970	3,701,628
2023-01-11	8.790	9.180	8.790	8.880	8.880	3,789,328
2023-01-10	8.850	8.870	8.790	8.790	8.790	1,281,200
2023-01-09	8.790	8.880	8.780	8.820	8.820	1,321,203
2023-01-06	8.870	8.870	8.740	8.790	8.790	1,934,500
2023-01-05	8.720	8.820	8.720	8.790	8.790	1,578,000
2023-01-04	8.760	8.880	8.710	8.770	8.770	1,709,203
2023-01-03	8.550	8.750	8.530	8.740	8.740	2,276,395
2022-12-30	8.470	8.580	8.470	8.540	8.540	884,100
2022-12-29	8.530	8.600	8.470	8.470	8.470	1,134,200
2022-12-28	8.740	8.740	8.480	8.540	8.540	2,130,396
2022-12-27	8.810	8.830	8.620	8.780	8.780	2,025,668
2022-12-26	8.620	8.810	8.570	8.770	8.770	1,516,700
2022-12-23	8.640	8.720	8.510	8.620	8.620	1,985,700
2022-12-22	8.870	8.880	8.570	8.590	8.590	1,881,132
2022-12-21	8.930	9.030	8.750	8.800	8.800	2,198,500
2022-12-20	9.020	9.150	8.890	9.030	9.030	2,258,300
2022-12-19	9.400	9.460	8.950	9.030	9.030	4,479,300
2022-12-16	9.680	9.740	9.450	9.460	9.460	4,579,500
2022-12-15	9.500	9.880	9.380	9.740	9.740	8,052,516
2022-12-14	9.490	9.800	9.420	9.500	9.500	6,288,539
2022-12-13	9.470	9.470	9.230	9.230	9.230	2,396,016
2022-12-12	9.340	9.560	9.310	9.440	9.440	2,358,900
2022-12-09	9.350	9.570	9.310	9.360	9.360	2,257,000
2022-12-08	9.560	9.650	9.400	9.410	9.410	3,118,700
2022-12-07	9.580	9.820	9.460	9.650	9.650	6,111,840
2022-12-06	9.410	9.880	9.320	9.680	9.680	6,722,056
2022-12-05	9.420	9.480	9.360	9.440	9.440	2,581,528
2022-12-02	9.290	9.420	9.290	9.390	9.390	1,989,658
2022-12-01	9.360	9.510	9.300	9.320	9.320	3,239,230
2022-11-30	9.420	9.430	9.260	9.320	9.320	2,072,100
2022-11-29	9.180	9.430	9.150	9.400	9.400	2,542,100
2022-11-28	9.360	9.440	9.130	9.180	9.180	3,360,472
2022-11-25	9.780	9.870	9.400	9.420	9.420	3,978,719
2022-11-24	9.900	9.970	9.750	9.760	9.760	5,878,487
2022-11-23	9.750	10.270	9.340	9.990	9.990	11,735,620
2022-11-22	9.910	10.220	9.750	9.810	9.810	9,196,500
2022-11-21	9.750	9.950	9.690	9.870	9.870	4,778,524
2022-11-18	9.900	10.120	9.740	9.750	9.750	7,452,500
2022-11-17	9.750	9.870	9.630	9.870	9.870	4,598,228
2022-11-16	9.720	9.950	9.710	9.730	9.730	5,236,600
2022-11-15	9.410	9.750	9.310	9.710	9.710	6,757,828
2022-11-14	9.460	9.540	9.310	9.400	9.400	4,026,700
2022-11-11	9.560	9.720	9.460	9.460	9.460	5,391,200
2022-11-10	9.630	9.730	9.410	9.410	9.410	5,400,428
2022-11-09	9.650	9.880	9.560	9.730	9.730	5,546,272
2022-11-08	9.740	9.740	9.520	9.640	9.640	3,943,100

← NewerPage 16 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.