Shenyang Blue Silver Ind Auto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	11.340	11.380	11.070	11.160	11.160	2,122,000
2022-02-09	11.300	11.400	11.230	11.340	11.340	1,971,600
2022-02-08	11.120	11.420	11.050	11.260	11.260	2,369,795
2022-02-07	11.120	11.200	10.900	11.120	11.120	2,554,242
2022-01-28	10.350	10.950	10.350	10.910	10.910	4,283,700
2022-01-27	10.810	10.840	10.330	10.350	10.350	2,873,600
2022-01-26	10.760	10.880	10.540	10.790	10.790	2,674,000
2022-01-25	11.230	11.360	10.600	10.760	10.760	5,371,301
2022-01-24	11.370	11.540	11.300	11.480	11.480	1,723,200
2022-01-21	11.490	11.650	11.190	11.370	11.370	3,250,200
2022-01-20	12.480	12.480	11.500	11.540	11.540	7,421,095
2022-01-19	12.460	12.570	12.360	12.410	12.410	2,194,841
2022-01-18	12.730	12.730	12.360	12.460	12.460	3,806,733
2022-01-17	12.430	12.700	12.360	12.650	12.650	2,594,534
2022-01-14	12.530	12.690	12.390	12.400	12.400	2,765,232
2022-01-13	12.890	12.890	12.540	12.580	12.580	2,836,600
2022-01-12	12.750	12.870	12.650	12.820	12.820	2,448,600
2022-01-11	12.760	12.830	12.600	12.670	12.670	2,134,399
2022-01-10	12.590	12.780	12.440	12.720	12.720	1,943,200
2022-01-07	12.840	12.980	12.540	12.550	12.550	3,337,605
2022-01-06	12.810	13.000	12.750	12.860	12.860	2,993,501
2022-01-05	13.140	13.140	12.640	12.800	12.800	4,282,101
2022-01-04	12.990	13.130	12.810	13.090	13.090	3,988,700
2021-12-31	12.810	12.920	12.790	12.890	12.890	2,470,501
2021-12-30	12.860	12.960	12.790	12.820	12.820	3,017,000
2021-12-29	12.800	12.990	12.800	12.860	12.860	3,170,300
2021-12-28	12.620	13.010	12.620	12.940	12.940	4,415,000
2021-12-27	12.550	12.700	12.360	12.620	12.620	4,189,600
2021-12-24	12.870	13.030	12.530	12.550	12.550	5,221,400
2021-12-23	13.150	13.240	12.850	12.910	12.910	5,855,800
2021-12-22	13.350	13.520	13.250	13.320	13.320	3,098,100
2021-12-21	13.170	13.430	13.050	13.410	13.410	4,563,007
2021-12-20	13.480	13.640	13.170	13.180	13.180	4,907,100
2021-12-17	13.820	13.910	13.550	13.560	13.560	5,169,150
2021-12-16	13.650	13.920	13.650	13.910	13.910	5,223,063
2021-12-15	13.720	13.850	13.560	13.640	13.640	4,499,994
2021-12-14	13.600	13.900	13.400	13.790	13.790	5,592,970
2021-12-13	13.600	13.730	13.500	13.620	13.620	6,032,502
2021-12-10	13.900	14.070	13.750	13.840	13.840	4,650,606
2021-12-09	14.080	14.180	13.890	13.920	13.920	5,899,390
2021-12-08	13.880	13.990	13.700	13.990	13.990	4,944,751
2021-12-07	14.030	14.190	13.630	13.770	13.770	6,700,600
2021-12-06	14.280	14.560	14.000	14.000	14.000	9,494,821
2021-12-03	14.860	15.140	14.410	14.540	14.540	14,950,890
2021-12-02	14.710	14.780	14.260	14.440	14.440	15,764,970
2021-12-01	13.560	15.970	13.420	14.800	14.800	30,986,202
2021-11-30	13.390	13.850	13.390	13.470	13.470	7,699,498
2021-11-29	13.400	13.640	13.220	13.320	13.320	5,973,200
2021-11-26	14.000	14.080	13.650	13.710	13.710	6,289,306
2021-11-25	13.930	14.200	13.740	14.080	14.080	6,508,400
2021-11-24	14.180	14.240	13.870	13.960	13.960	5,998,400
2021-11-23	14.160	14.330	14.020	14.170	14.170	7,051,500
2021-11-22	13.900	14.360	13.880	14.180	14.180	9,048,966
2021-11-19	13.680	14.000	13.620	13.900	13.900	6,952,001
2021-11-18	14.150	14.540	13.680	13.700	13.700	11,648,270
2021-11-17	13.620	13.920	13.620	13.870	13.870	5,988,570
2021-11-16	14.120	14.140	13.580	13.630	13.630	7,790,200
2021-11-15	14.200	14.210	13.960	14.090	14.090	6,247,300
2021-11-12	13.900	14.130	13.870	14.130	14.130	7,756,095
2021-11-11	13.710	14.250	13.710	14.030	14.030	10,343,197

← NewerPage 20 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.