Shenyang Blue Silver Ind Auto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.880	14.060	13.630	13.990	13.990	3,349,000
2026-07-22	14.040	14.230	13.840	13.900	13.900	4,299,600
2026-07-21	13.640	14.220	12.920	14.170	14.170	6,918,200
2026-07-20	14.260	14.630	13.420	13.770	13.770	6,293,800
2026-07-17	15.260	15.500	14.210	14.270	14.270	6,685,301
2026-07-16	15.610	15.870	15.230	15.240	15.240	5,415,600
2026-07-15	15.700	15.870	15.120	15.790	15.790	6,144,400
2026-07-14	16.750	16.840	15.100	15.730	15.730	7,757,208
2026-07-13	17.400	17.660	16.440	16.520	16.520	8,100,600
2026-07-10	17.900	18.600	17.800	17.900	17.900	9,107,093
2026-07-09	17.700	18.080	17.370	17.970	17.970	7,442,300
2026-07-08	18.000	18.790	16.960	17.900	17.900	11,000,900
2026-07-07	17.900	18.090	17.450	18.030	18.030	8,159,300
2026-07-06	18.630	18.820	17.680	17.990	17.990	9,245,899
2026-07-03	19.280	19.450	18.630	18.640	18.640	10,221,300
2026-07-02	19.150	19.810	18.710	19.450	19.450	10,918,750
2026-07-01	20.020	20.400	19.580	19.660	19.660	15,474,000
2026-06-30	19.700	20.400	19.560	20.350	20.350	21,517,863
2026-06-29	19.270	20.330	18.600	20.080	20.080	24,713,859
2026-06-26	17.800	20.680	17.650	19.200	19.200	24,106,740
2026-06-25	19.010	19.220	17.920	17.960	17.960	13,940,000
2026-06-24	18.520	19.380	18.430	19.370	19.370	16,310,600
2026-06-23	18.260	19.200	18.190	18.740	18.740	14,165,766
2026-06-22	17.950	18.500	17.470	18.250	18.250	12,147,897
2026-06-18	17.480	18.420	16.970	17.800	17.800	12,063,080
2026-06-17	17.700	17.750	17.320	17.700	17.700	6,164,700
2026-06-16	17.770	18.000	17.500	17.890	17.890	6,303,800
2026-06-15	17.160	17.870	17.140	17.810	17.810	7,232,067
2026-06-12	18.020	18.600	17.390	17.440	17.440	9,949,200
2026-06-11	17.510	18.020	17.500	17.760	17.760	7,828,900
2026-06-10	17.650	18.150	17.260	17.750	17.750	6,363,900
2026-06-09	17.420	17.970	17.400	17.780	17.780	6,588,900
2026-06-08	17.700	18.030	17.010	17.300	17.300	7,536,233
2026-06-05	17.460	18.300	16.950	18.010	18.010	10,254,330
2026-06-04	17.010	17.910	17.010	17.580	17.580	8,116,900
2026-06-03	17.290	17.770	17.030	17.220	17.220	4,899,700
2026-06-02	17.570	17.720	17.040	17.300	17.300	4,286,700
2026-06-01	17.300	17.920	17.060	17.460	17.460	4,893,600
2026-05-29	18.710	18.870	17.230	17.410	17.410	9,601,800
2026-05-28	18.400	18.950	18.280	18.790	18.790	7,899,000
2026-05-27	19.210	19.430	18.250	18.400	18.400	9,971,227
2026-05-26	20.000	20.160	19.080	19.370	19.370	11,780,900
2026-05-25	19.550	20.590	19.290	20.360	20.360	14,502,560
2026-05-22	19.740	20.210	19.610	19.670	19.670	11,945,880
2026-05-21	20.880	21.010	19.720	19.850	19.850	19,024,811
2026-05-20	20.320	21.400	19.930	21.220	21.220	24,392,439
2026-05-19	19.930	20.440	19.780	20.400	20.400	11,487,700
2026-05-18	19.940	20.370	19.550	20.150	20.150	12,186,600
2026-05-15	19.480	20.480	19.450	20.120	20.120	14,703,730
2026-05-14	19.520	20.330	19.270	19.740	19.740	14,474,030
2026-05-13	19.130	19.670	19.130	19.510	19.510	7,273,345
2026-05-12	19.510	19.970	19.310	19.500	19.500	8,807,445
2026-05-11	19.290	19.760	19.160	19.650	19.650	10,081,600
2026-05-08	19.190	19.230	18.970	19.120	19.120	6,799,745
2026-05-07	19.000	19.440	18.750	19.360	19.360	9,438,100
2026-05-06	18.800	19.200	18.590	18.960	18.960	9,356,500
2026-04-30	18.210	18.850	18.210	18.620	18.620	8,824,100
2026-04-29	18.890	18.890	18.050	18.210	18.210	7,647,408
2026-04-28	18.350	19.250	18.220	18.500	18.500	13,493,770
2026-04-27	17.540	18.020	17.500	17.790	17.790	6,108,200

← NewerPage 2 of 2 · 120 trading days

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.