Shenyang Blue Silver Ind Auto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	9.750	9.800	9.610	9.680	9.680	5,242,256
2022-11-04	9.750	9.960	9.650	9.790	9.790	7,409,500
2022-11-03	9.510	9.840	9.470	9.700	9.700	6,916,258
2022-11-02	9.600	9.800	9.560	9.580	9.580	5,652,030
2022-11-01	9.540	9.780	9.500	9.690	9.690	6,678,604
2022-10-31	9.120	9.670	9.050	9.610	9.610	5,609,302
2022-10-28	9.500	9.850	9.280	9.360	9.360	7,334,200
2022-10-27	9.570	9.800	9.470	9.550	9.550	6,454,300
2022-10-26	9.410	9.880	9.250	9.680	9.680	9,554,708
2022-10-25	9.240	9.670	9.070	9.490	9.490	7,796,652
2022-10-24	9.510	9.910	9.350	9.350	9.350	8,812,452
2022-10-21	9.930	9.930	9.260	9.450	9.450	14,160,042
2022-10-20	8.900	9.980	8.860	9.980	9.980	15,616,622
2022-10-19	9.040	9.180	9.000	9.010	9.010	3,176,800
2022-10-18	9.190	9.190	8.980	9.050	9.050	3,603,100
2022-10-17	8.780	9.190	8.750	9.190	9.190	4,641,987
2022-10-14	8.780	8.880	8.760	8.800	8.800	2,683,085
2022-10-13	8.640	8.820	8.510	8.750	8.750	2,679,079
2022-10-12	8.380	8.650	8.260	8.640	8.640	2,651,500
2022-10-11	8.240	8.390	8.130	8.330	8.330	2,098,400
2022-10-10	8.300	8.410	8.100	8.130	8.130	1,709,872
2022-09-30	8.570	8.590	8.370	8.370	8.370	1,438,100
2022-09-29	8.690	8.800	8.500	8.550	8.550	1,908,900
2022-09-28	8.980	8.990	8.650	8.650	8.650	2,112,600
2022-09-27	8.580	8.970	8.580	8.970	8.970	3,080,100
2022-09-26	8.790	8.790	8.550	8.580	8.580	2,370,486
2022-09-23	9.070	9.080	8.730	8.820	8.820	2,383,400
2022-09-22	9.090	9.190	9.020	9.070	9.070	2,024,786
2022-09-21	9.100	9.170	8.900	9.110	9.110	2,684,422
2022-09-20	8.910	9.230	8.880	9.080	9.080	2,917,222
2022-09-19	8.940	9.040	8.760	8.880	8.880	2,192,400
2022-09-16	9.030	9.120	8.870	8.870	8.870	2,237,550
2022-09-15	9.500	9.510	8.960	9.100	9.100	4,459,843
2022-09-14	9.500	9.550	9.340	9.450	9.450	2,640,000
2022-09-13	9.510	9.700	9.410	9.630	9.630	2,293,727
2022-09-09	9.480	9.560	9.400	9.510	9.510	2,063,100
2022-09-08	9.890	9.890	9.500	9.540	9.540	3,469,900
2022-09-07	9.700	9.900	9.650	9.800	9.800	4,515,500
2022-09-06	9.610	9.690	9.550	9.660	9.660	2,433,900
2022-09-05	9.620	9.740	9.500	9.630	9.630	2,311,400
2022-09-02	9.400	9.690	9.360	9.620	9.620	2,845,500
2022-09-01	9.390	9.570	9.350	9.400	9.400	2,327,800
2022-08-31	9.810	9.860	9.400	9.440	9.440	3,867,900
2022-08-30	9.970	10.040	9.740	9.820	9.820	2,946,800
2022-08-29	9.810	9.940	9.580	9.940	9.940	2,538,700
2022-08-26	10.130	10.190	9.820	9.830	9.830	4,054,241
2022-08-25	10.340	10.460	9.930	10.070	10.070	5,517,600
2022-08-24	10.890	10.940	10.250	10.270	10.270	7,345,441
2022-08-23	10.910	11.010	10.680	10.850	10.850	6,124,241
2022-08-22	10.940	11.150	10.800	10.970	10.970	5,828,100
2022-08-19	11.600	11.600	10.880	10.920	10.920	12,584,300
2022-08-18	11.410	11.650	11.270	11.550	11.550	10,471,600
2022-08-17	11.460	11.500	11.230	11.390	11.390	7,416,100
2022-08-16	11.480	11.550	11.340	11.450	11.450	6,412,000
2022-08-15	11.500	11.680	11.320	11.410	11.410	8,557,097
2022-08-12	11.520	11.980	11.470	11.500	11.500	12,621,844
2022-08-11	11.600	11.880	11.520	11.620	11.620	12,472,944
2022-08-10	11.350	11.880	11.350	11.680	11.680	16,043,282
2022-08-09	11.820	11.970	11.440	11.620	11.620	17,480,351
2022-08-08	12.090	12.260	11.790	11.970	11.970	27,114,338

← NewerPage 17 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.