Shenyang Blue Silver Ind Auto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	11.800	12.860	11.680	12.430	12.430	40,500,220
2022-08-04	10.880	13.030	10.800	12.290	12.290	46,102,803
2022-08-03	10.510	11.350	10.510	10.860	10.860	15,990,000
2022-08-02	10.780	10.830	10.400	10.440	10.440	8,332,252
2022-08-01	10.720	11.150	10.670	10.910	10.910	8,424,541
2022-07-29	10.830	10.970	10.660	10.690	10.690	8,284,198
2022-07-28	10.710	11.140	10.620	10.890	10.890	10,014,200
2022-07-27	10.350	10.680	10.300	10.620	10.620	5,356,461
2022-07-26	10.250	10.450	10.100	10.400	10.400	3,832,486
2022-07-25	10.330	10.560	10.240	10.250	10.250	4,175,400
2022-07-22	10.780	10.850	10.270	10.410	10.410	7,835,845
2022-07-21	10.320	10.800	10.310	10.530	10.530	9,672,687
2022-07-20	10.250	10.440	10.110	10.380	10.380	5,174,884
2022-07-19	10.140	10.250	9.970	10.200	10.200	4,434,400
2022-07-18	10.070	10.120	9.910	10.050	10.050	4,250,800
2022-07-15	10.110	10.110	9.820	9.910	9.910	3,878,514
2022-07-14	10.140	10.180	10.020	10.030	10.030	3,472,207
2022-07-13	9.930	10.160	9.930	10.120	10.120	3,541,501
2022-07-12	10.310	10.310	9.930	9.930	9.930	4,420,400
2022-07-11	10.320	10.450	10.190	10.270	10.270	4,602,701
2022-07-08	10.370	10.630	10.360	10.370	10.370	6,299,000
2022-07-07	10.460	10.890	10.370	10.540	10.540	11,347,346
2022-07-06	10.070	10.900	10.020	10.580	10.580	13,298,498
2022-07-05	10.290	10.290	9.980	10.120	10.120	4,598,487
2022-07-04	10.480	10.520	10.160	10.200	10.200	6,595,700
2022-07-01	10.340	10.650	10.340	10.510	10.510	6,678,507
2022-06-30	10.500	10.940	10.400	10.400	10.400	8,879,902
2022-06-29	10.820	11.080	10.510	10.520	10.520	11,613,801
2022-06-28	10.380	11.400	10.260	10.780	10.780	19,367,796
2022-06-27	10.140	10.500	10.020	10.480	10.480	13,175,758
2022-06-24	10.180	10.260	10.030	10.080	10.080	9,031,898
2022-06-23	10.100	10.520	10.080	10.250	10.250	12,010,658
2022-06-22	10.860	10.880	10.180	10.310	10.310	23,173,984
2022-06-21	9.510	11.350	9.510	10.980	10.980	26,942,004
2022-06-20	9.360	9.510	9.320	9.460	9.460	2,660,300
2022-06-17	9.280	9.440	9.130	9.340	9.340	2,853,249
2022-06-16	9.210	9.440	9.140	9.350	9.350	3,390,497
2022-06-15	9.090	9.340	9.090	9.120	9.120	2,480,051
2022-06-14	9.000	9.120	8.850	9.120	9.120	2,598,751
2022-06-13	9.040	9.140	8.850	9.090	9.090	2,160,673
2022-06-10	8.800	9.070	8.710	8.950	8.950	1,636,730
2022-06-09	9.010	9.100	8.770	8.830	8.830	2,367,900
2022-06-08	9.250	9.310	8.930	9.120	9.120	2,581,900
2022-06-07	9.410	9.530	9.160	9.240	9.240	2,752,300
2022-06-06	9.280	9.580	9.270	9.400	9.400	2,711,451
2022-06-02	9.160	9.300	9.090	9.270	9.270	2,274,799
2022-06-01	9.110	9.250	9.050	9.130	9.130	1,518,197
2022-05-31	9.180	9.200	8.970	9.140	9.140	1,790,097
2022-05-30	9.050	9.150	8.950	9.140	9.140	2,469,100
2022-05-27	9.040	9.070	8.820	8.950	8.950	1,684,900
2022-05-26	9.050	9.120	8.840	8.970	8.970	1,723,813
2022-05-25	8.820	9.070	8.800	9.010	9.010	2,060,500
2022-05-24	9.210	9.350	8.780	8.800	8.800	3,447,700
2022-05-23	9.100	9.270	9.100	9.240	9.240	2,375,630
2022-05-20	9.120	9.190	9.010	9.130	9.130	2,861,698
2022-05-19	8.790	9.180	8.720	9.090	9.090	3,497,598
2022-05-18	8.770	8.950	8.650	8.850	8.850	2,773,501
2022-05-17	8.780	8.780	8.570	8.740	8.740	1,996,704
2022-05-16	8.770	8.840	8.660	8.710	8.710	1,720,400
2022-05-13	8.620	8.720	8.530	8.670	8.670	1,732,000

← NewerPage 18 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.