Shenyang Blue Silver Ind Auto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	22.310	22.900	21.970	22.680	22.680	9,840,204
2026-01-20	22.500	22.730	22.270	22.480	22.480	6,961,100
2026-01-19	22.920	22.920	22.500	22.530	22.530	7,478,400
2026-01-16	23.380	23.400	22.700	22.760	22.760	12,576,500
2026-01-15	22.240	23.330	22.240	23.230	23.230	17,459,125
2026-01-14	22.160	22.970	22.160	22.480	22.480	11,164,328
2026-01-13	23.020	23.080	22.100	22.180	22.180	10,817,300
2026-01-12	22.550	23.170	22.550	22.990	22.990	14,073,075
2026-01-09	22.410	22.730	22.300	22.640	22.640	9,867,900
2026-01-08	22.410	23.000	22.310	22.470	22.470	11,517,500
2026-01-07	21.980	22.920	21.960	22.660	22.660	20,172,600
2026-01-06	21.490	21.970	21.400	21.880	21.880	8,291,760
2026-01-05	21.130	21.500	21.060	21.500	21.500	6,013,656
2025-12-31	21.280	21.360	21.060	21.120	21.120	4,430,601
2025-12-30	21.260	21.340	21.060	21.180	21.180	3,690,500
2025-12-29	21.350	21.510	21.220	21.260	21.260	3,665,300
2025-12-26	21.770	21.820	21.400	21.420	21.420	5,657,400
2025-12-25	21.780	21.970	21.430	21.850	21.850	6,536,800
2025-12-24	21.500	21.740	21.300	21.600	21.600	4,559,900
2025-12-23	21.450	21.900	21.400	21.450	21.450	6,179,100
2025-12-22	21.100	21.660	21.020	21.540	21.540	5,699,200
2025-12-19	21.160	21.480	20.900	21.150	21.150	8,167,100
2025-12-18	22.700	23.230	21.500	21.520	21.520	14,253,950
2025-12-17	21.180	21.290	20.500	20.970	20.970	5,440,580
2025-12-16	21.400	21.600	20.870	21.230	21.230	5,694,084
2025-12-15	21.410	22.130	21.280	21.570	21.570	4,541,201
2025-12-12	21.430	21.700	21.200	21.520	21.520	3,832,901
2025-12-11	22.000	22.110	21.200	21.280	21.280	5,566,094
2025-12-10	21.960	22.140	21.840	22.110	22.110	3,734,500
2025-12-09	22.330	22.480	21.880	21.900	21.900	4,270,700
2025-12-08	22.100	22.450	22.050	22.260	22.260	4,159,500
2025-12-05	21.900	22.190	21.680	22.140	22.140	3,736,800
2025-12-04	21.910	22.150	21.820	21.900	21.900	2,983,400
2025-12-03	22.570	22.580	22.010	22.090	22.090	5,466,800
2025-12-02	22.860	22.970	22.550	22.580	22.580	6,166,456
2025-12-01	22.500	23.440	22.170	23.100	23.100	12,669,100
2025-11-28	22.740	22.850	22.540	22.560	22.560	4,544,400
2025-11-27	22.700	23.200	22.700	22.730	22.730	6,793,800
2025-11-26	22.700	23.690	22.410	23.100	23.100	11,294,100
2025-11-25	22.860	23.130	22.850	22.900	22.900	8,437,700
2025-11-24	22.590	23.090	22.380	23.080	23.080	9,173,000
2025-11-21	22.700	23.240	22.220	22.600	22.600	10,266,400
2025-11-20	22.610	23.690	22.120	23.110	23.110	12,513,134
2025-11-19	22.100	22.720	22.070	22.560	22.560	6,997,100
2025-11-18	22.060	22.510	21.860	22.320	22.320	6,538,880
2025-11-17	21.880	22.280	21.880	22.090	22.090	3,972,500
2025-11-14	21.890	22.160	21.600	21.720	21.720	4,762,900
2025-11-13	21.980	22.170	21.830	21.970	21.970	4,915,000
2025-11-12	22.400	22.410	22.000	22.060	22.060	4,926,904
2025-11-11	22.350	22.700	22.150	22.530	22.530	6,353,304
2025-11-10	22.090	22.340	22.080	22.300	22.300	4,023,900
2025-11-07	22.720	22.720	22.110	22.130	22.130	7,763,400
2025-11-06	22.750	22.930	22.530	22.800	22.800	4,487,800
2025-11-05	22.700	22.920	22.600	22.750	22.750	4,882,500
2025-11-04	23.300	23.310	22.850	22.930	22.930	4,551,500
2025-11-03	23.100	23.350	22.730	23.280	23.280	7,264,280
2025-10-31	22.900	23.250	22.710	23.140	23.140	5,325,880
2025-10-30	23.470	23.470	22.890	22.900	22.900	8,284,500
2025-10-29	23.550	23.610	23.160	23.500	23.500	6,853,600
2025-10-28	23.300	23.820	23.280	23.550	23.550	6,696,800

← NewerPage 4 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.