Shenyang Blue Silver Ind Auto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	18.070	18.620	17.760	17.760	17.760	7,683,400
2026-04-23	18.500	18.510	17.970	18.070	18.070	5,829,700
2026-04-22	18.350	18.530	18.020	18.250	18.250	5,119,900
2026-04-21	18.500	18.700	18.300	18.480	18.480	6,069,700
2026-04-20	18.130	18.750	18.110	18.540	18.540	6,945,300
2026-04-17	18.040	18.660	18.000	18.310	18.310	6,646,900
2026-04-16	18.050	18.200	17.860	18.120	18.120	5,557,900
2026-04-15	18.430	18.510	18.020	18.060	18.060	6,244,102
2026-04-14	18.300	18.560	18.300	18.440	18.440	5,708,200
2026-04-13	18.580	18.880	18.190	18.320	18.320	8,669,067
2026-04-10	18.820	19.210	18.820	18.840	18.840	10,550,700
2026-04-09	18.370	19.580	18.310	19.110	19.110	17,813,801
2026-04-08	18.560	18.730	18.100	18.690	18.690	14,074,000
2026-04-07	17.840	18.770	17.710	18.550	18.550	14,477,600
2026-04-03	16.730	18.950	16.600	18.020	18.020	19,070,600
2026-04-02	17.000	17.080	16.530	16.620	16.620	2,860,900
2026-04-01	16.890	17.150	16.760	17.050	17.050	3,878,100
2026-03-31	16.970	17.130	16.610	16.610	16.610	3,037,200
2026-03-30	16.800	17.110	16.710	16.980	16.980	2,574,500
2026-03-27	16.470	17.150	16.400	17.030	17.030	3,649,396
2026-03-26	17.060	17.210	16.540	16.610	16.610	3,506,900
2026-03-25	16.900	17.200	16.890	17.120	17.120	3,409,400
2026-03-24	16.840	16.950	16.370	16.860	16.860	4,294,071
2026-03-23	17.000	17.280	16.310	16.410	16.410	6,070,500
2026-03-20	17.930	18.150	17.340	17.370	17.370	4,021,600
2026-03-19	18.080	18.230	17.800	17.860	17.860	3,404,800
2026-03-18	18.050	18.380	17.950	18.330	18.330	3,625,800
2026-03-17	18.780	18.790	18.020	18.030	18.030	4,474,300
2026-03-16	18.470	18.720	18.220	18.720	18.720	2,996,200
2026-03-13	18.700	18.950	18.380	18.470	18.470	3,188,100
2026-03-12	19.000	19.080	18.700	18.770	18.770	3,094,600
2026-03-11	19.280	19.790	19.070	19.080	19.080	3,683,000
2026-03-10	18.950	19.330	18.950	19.280	19.280	3,692,300
2026-03-09	18.980	18.980	18.270	18.790	18.790	5,279,558
2026-03-06	19.210	19.280	19.110	19.240	19.240	2,448,400
2026-03-05	19.110	19.560	19.100	19.220	19.220	4,215,000
2026-03-04	19.100	19.250	18.830	18.860	18.860	3,357,200
2026-03-03	19.830	20.140	19.130	19.150	19.150	5,276,100
2026-03-02	20.300	20.440	19.660	19.700	19.700	6,657,713
2026-02-27	20.530	20.810	20.400	20.670	20.670	3,946,200
2026-02-26	20.780	20.860	20.480	20.670	20.670	4,057,300
2026-02-25	20.690	20.830	20.450	20.750	20.750	3,702,714
2026-02-24	20.450	20.630	20.220	20.540	20.540	3,005,900
2026-02-13	20.300	20.570	20.220	20.220	20.220	3,101,900
2026-02-12	20.580	20.680	20.310	20.310	20.310	3,418,900
2026-02-11	20.750	20.780	20.500	20.500	20.500	2,667,800
2026-02-10	20.700	20.940	20.640	20.710	20.710	3,175,800
2026-02-09	20.510	20.750	20.470	20.720	20.720	3,611,343
2026-02-06	20.350	20.520	20.180	20.330	20.330	3,189,732
2026-02-05	20.700	20.740	20.360	20.370	20.370	4,433,181
2026-02-04	20.670	20.850	20.620	20.780	20.780	3,641,300
2026-02-03	20.700	20.860	20.560	20.800	20.800	4,432,700
2026-02-02	20.660	20.980	20.550	20.570	20.570	5,458,013
2026-01-30	21.570	22.010	20.900	21.010	21.010	14,543,640
2026-01-29	22.790	23.090	22.480	22.640	22.640	16,574,900
2026-01-28	21.900	24.450	21.510	23.540	23.540	27,810,449
2026-01-27	21.600	22.230	20.960	22.110	22.110	9,810,711
2026-01-26	22.500	22.550	21.470	21.690	21.690	11,069,640
2026-01-23	22.270	22.670	22.270	22.640	22.640	7,909,149
2026-01-22	22.700	22.730	22.200	22.270	22.270	8,494,150

← NewerPage 3 of 21 · 1,219 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.