Shenyang Blue Silver Ind Auto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	25.890	28.000	25.300	27.010	27.010	55,125,700
2025-07-24	24.700	26.590	24.680	25.580	25.580	38,004,415
2025-07-23	25.060	25.650	24.510	24.790	24.790	26,743,059
2025-07-22	25.000	26.030	24.910	25.510	25.510	34,449,534
2025-07-21	25.120	25.470	25.050	25.190	25.190	25,951,425
2025-07-18	24.800	25.880	24.200	25.730	25.730	43,051,316
2025-07-17	23.850	24.990	23.810	24.890	24.890	31,681,800
2025-07-16	23.810	24.290	23.800	23.960	23.960	12,610,819
2025-07-15	24.200	24.380	23.680	23.930	23.930	15,593,900
2025-07-14	24.250	24.480	23.910	24.200	24.200	15,494,819
2025-07-11	24.100	24.390	23.640	24.260	24.260	19,663,500
2025-07-10	23.850	24.300	23.670	24.100	24.100	21,449,001
2025-07-09	24.680	24.960	23.910	24.010	24.010	33,246,826
2025-07-08	24.880	25.130	24.460	24.820	24.820	33,284,800
2025-07-07	24.720	25.030	24.310	24.880	24.880	30,540,718
2025-07-04	25.260	25.600	24.200	24.530	24.530	42,348,634
2025-07-03	26.010	26.670	25.430	25.790	25.790	49,331,792
2025-07-02	27.120	28.350	26.200	26.250	26.250	73,198,948
2025-07-01	26.010	30.170	26.000	28.810	28.810	105,660,712
2025-06-30	22.010	25.140	21.860	25.140	25.140	36,543,894
2025-06-27	21.080	21.230	20.860	20.950	20.950	6,883,600
2025-06-26	21.200	21.630	21.000	21.010	21.010	10,254,800
2025-06-25	20.740	21.250	20.570	21.200	21.200	12,069,600
2025-06-24	20.590	20.940	20.390	20.740	20.740	8,825,176
2025-06-23	19.510	20.650	19.500	20.450	20.450	11,492,377
2025-06-20	19.630	20.760	19.600	19.860	19.860	10,982,377
2025-06-19	20.000	20.250	19.600	19.640	19.640	4,980,000
2025-06-18	20.000	20.180	19.860	20.120	20.120	4,372,100
2025-06-17	19.840	20.230	19.810	20.100	20.100	4,882,800
2025-06-16	19.580	20.010	19.510	19.900	19.900	4,157,400
2025-06-13	20.050	20.190	19.580	19.580	19.580	6,501,400
2025-06-12	20.550	20.580	20.120	20.170	20.170	5,365,700
2025-06-11	20.350	20.780	20.330	20.520	20.520	5,043,700
2025-06-10	21.000	21.010	20.020	20.360	20.360	7,477,600
2025-06-09	20.650	21.050	20.620	21.010	21.010	5,861,800
2025-06-06	20.780	20.960	20.500	20.560	20.560	5,183,200
2025-06-05	20.640	21.040	20.280	20.880	20.880	7,447,412
2025-06-04	20.570	20.760	20.410	20.660	20.660	4,991,000
2025-06-03	20.580	20.970	20.480	20.580	20.580	5,395,200
2025-05-30	21.770	21.800	20.760	20.800	20.800	12,016,563
2025-05-29	21.400	22.090	21.280	21.980	21.980	10,730,500
2025-05-28	21.910	22.140	21.330	21.340	21.340	10,415,600
2025-05-27	21.750	22.580	21.630	22.140	22.140	17,192,900
2025-05-26	21.160	21.990	21.150	21.930	21.930	10,077,394
2025-05-23	21.280	21.830	21.230	21.260	21.260	9,239,401
2025-05-22	21.550	22.020	21.100	21.160	21.160	6,591,900
2025-05-21	21.860	22.000	21.470	21.690	21.690	7,286,301
2025-05-20	21.340	22.090	21.150	22.060	22.060	10,343,395
2025-05-19	21.320	21.400	20.930	21.340	21.340	4,634,700
2025-05-16	21.020	21.510	21.020	21.160	21.160	4,081,775
2025-05-15	21.600	21.760	21.110	21.120	21.120	5,646,413
2025-05-14	21.940	22.330	21.660	21.830	21.830	7,210,169
2025-05-13	22.370	22.380	21.770	21.830	21.830	5,871,116
2025-05-12	22.010	22.200	21.870	22.000	22.000	6,219,894
2025-05-09	22.190	22.300	21.710	21.770	21.770	6,364,400
2025-05-08	22.130	22.340	21.900	22.310	22.310	8,639,100
2025-05-07	22.070	22.900	21.790	22.120	22.120	17,406,100
2025-05-06	20.960	21.690	20.700	21.690	21.690	8,600,702
2025-04-30	20.280	20.840	20.280	20.660	20.660	5,574,850
2025-04-29	20.010	20.380	19.860	20.250	20.250	4,633,550

← NewerPage 6 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.