Shenyang Blue Silver Ind Auto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	23.700	24.210	23.510	23.600	23.600	9,375,600
2025-10-24	23.130	23.250	23.010	23.170	23.170	7,513,200
2025-10-23	23.350	23.590	22.790	23.030	23.030	9,943,900
2025-10-22	23.720	24.260	23.410	23.840	23.840	8,206,350
2025-10-21	23.500	23.930	23.180	23.720	23.720	7,817,839
2025-10-20	23.410	23.680	23.120	23.370	23.370	6,853,150
2025-10-17	24.700	24.780	23.100	23.250	23.250	13,159,000
2025-10-16	25.120	25.420	24.500	24.700	24.700	13,214,982
2025-10-15	25.750	25.750	24.810	25.270	25.270	16,029,324
2025-10-14	27.100	27.100	25.850	25.870	25.870	26,912,799
2025-10-13	25.000	27.080	24.810	27.070	27.070	38,092,784
2025-10-10	25.000	26.090	24.350	25.830	25.830	27,491,000
2025-10-09	24.910	25.290	24.620	25.030	25.030	15,177,700
2025-09-30	24.590	25.260	24.590	25.040	25.040	15,968,600
2025-09-29	24.790	24.920	24.230	24.390	24.390	13,018,000
2025-09-26	25.360	25.660	24.550	24.560	24.560	20,871,700
2025-09-25	26.320	26.680	25.660	25.750	25.750	35,481,200
2025-09-24	26.630	29.000	26.110	27.000	27.000	56,137,464
2025-09-23	25.850	26.600	24.710	26.470	26.470	28,856,108
2025-09-22	25.200	26.350	24.700	26.200	26.200	32,319,422
2025-09-19	24.400	25.990	24.210	25.490	25.490	33,930,739
2025-09-18	24.500	25.700	24.320	24.720	24.720	28,916,640
2025-09-17	24.530	25.850	24.510	24.910	24.910	29,126,918
2025-09-16	23.740	23.990	23.520	23.960	23.960	7,732,000
2025-09-15	24.080	24.200	23.650	23.690	23.690	8,193,100
2025-09-12	23.650	24.280	23.510	23.900	23.900	12,814,600
2025-09-11	23.260	23.830	22.980	23.780	23.780	10,956,989
2025-09-10	23.400	23.610	23.230	23.250	23.250	6,357,100
2025-09-09	23.770	23.770	23.150	23.330	23.330	8,000,619
2025-09-08	23.350	24.070	23.300	23.920	23.920	9,764,100
2025-09-05	22.990	23.570	22.790	23.530	23.530	10,094,300
2025-09-04	23.900	24.150	22.410	22.920	22.920	16,367,683
2025-09-03	24.000	25.050	23.430	24.110	24.110	18,250,900
2025-09-02	24.920	25.490	23.900	24.250	24.250	18,744,066
2025-09-01	24.860	25.370	24.700	24.800	24.800	19,222,857
2025-08-29	26.710	26.980	24.600	25.130	25.130	51,745,051
2025-08-28	25.640	29.500	25.640	27.750	27.750	60,733,111
2025-08-27	27.090	27.360	25.510	25.580	25.580	27,559,050
2025-08-26	27.500	27.600	26.970	27.210	27.210	20,815,100
2025-08-25	27.100	27.850	26.750	27.600	27.600	36,164,656
2025-08-22	26.230	27.310	26.080	26.960	26.960	29,886,452
2025-08-21	26.900	27.110	25.870	26.030	26.030	20,659,837
2025-08-20	26.560	27.160	25.870	26.960	26.960	23,026,494
2025-08-19	27.070	27.300	26.700	26.800	26.800	20,377,940
2025-08-18	26.910	27.410	26.530	27.100	27.100	28,820,615
2025-08-15	25.260	26.500	25.260	26.410	26.410	21,002,348
2025-08-14	26.910	27.460	25.560	25.580	25.580	26,712,746
2025-08-13	26.600	27.640	26.500	26.910	26.910	27,862,893
2025-08-12	26.410	27.450	26.160	26.890	26.890	30,769,321
2025-08-11	26.220	26.780	26.220	26.510	26.510	18,611,372
2025-08-08	27.190	27.740	26.500	26.610	26.610	26,515,202
2025-08-07	27.690	28.100	27.160	27.460	27.460	44,668,784
2025-08-06	26.300	27.830	26.200	27.200	27.200	39,266,241
2025-08-05	25.500	27.180	25.500	26.640	26.640	35,739,765
2025-08-04	24.950	25.780	24.880	25.670	25.670	13,796,100
2025-08-01	25.500	25.990	25.200	25.340	25.340	15,588,600
2025-07-31	26.350	26.620	25.500	25.700	25.700	29,561,700
2025-07-30	25.600	27.310	24.710	26.940	26.940	42,475,480
2025-07-29	26.300	27.940	26.000	26.000	26.000	42,890,203
2025-07-28	26.400	26.990	26.120	26.620	26.620	33,518,499

← NewerPage 5 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.