Shenyang Blue Silver Ind Auto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	20.310	20.440	19.940	20.000	20.000	5,428,600
2025-04-25	20.310	20.820	19.980	20.390	20.390	7,499,488
2025-04-24	21.150	21.280	20.300	20.310	20.310	8,890,302
2025-04-23	21.050	21.400	21.000	21.240	21.240	7,288,500
2025-04-22	21.290	21.590	20.890	21.040	21.040	8,587,775
2025-04-21	21.050	21.300	20.800	21.300	21.300	5,375,323
2025-04-18	21.210	21.480	20.860	21.050	21.050	7,179,788
2025-04-17	20.800	22.500	20.720	21.300	21.300	12,669,958
2025-04-16	21.500	21.800	20.680	20.960	20.960	7,378,900
2025-04-15	21.600	21.950	21.400	21.560	21.560	6,989,675
2025-04-14	21.830	22.310	21.610	21.740	21.740	10,151,100
2025-04-11	20.800	22.100	20.780	21.640	21.640	14,794,856
2025-04-10	21.050	21.680	20.950	21.020	21.020	14,348,200
2025-04-09	19.000	20.850	17.650	20.700	20.700	20,254,240
2025-04-08	18.900	20.100	18.810	19.330	19.330	12,356,059
2025-04-07	20.800	21.400	18.240	18.750	18.750	17,065,340
2025-04-03	23.010	23.480	22.410	22.660	22.660	8,500,500
2025-04-02	24.100	24.800	23.320	23.320	23.320	11,242,300
2025-04-01	23.230	24.250	23.100	24.000	24.000	13,055,262
2025-03-31	23.400	24.560	23.260	23.360	23.360	13,876,800
2025-03-28	24.330	25.220	23.760	23.820	23.820	18,708,964
2025-03-27	22.650	25.000	22.380	24.000	24.000	20,856,011
2025-03-26	22.240	23.200	22.240	22.810	22.810	7,487,637
2025-03-25	23.500	23.620	22.680	22.710	22.710	8,976,900
2025-03-24	24.910	24.930	23.000	23.630	23.630	14,412,307
2025-03-21	24.890	25.330	24.400	25.080	25.080	11,564,114
2025-03-20	24.850	25.660	24.800	24.900	24.900	9,892,800
2025-03-19	25.250	25.360	24.770	24.970	24.970	8,545,300
2025-03-18	25.500	25.630	25.100	25.360	25.360	8,784,200
2025-03-17	25.170	25.680	25.080	25.360	25.360	8,581,329
2025-03-14	24.800	25.490	24.610	25.320	25.320	11,913,275
2025-03-13	26.030	26.220	24.690	24.860	24.860	16,137,503
2025-03-12	26.460	26.660	26.020	26.080	26.080	14,783,120
2025-03-11	26.200	26.700	25.920	26.430	26.430	19,827,205
2025-03-10	27.300	28.400	26.680	27.260	27.260	22,021,645
2025-03-07	27.720	27.960	26.700	26.700	26.700	25,380,458
2025-03-06	27.220	28.980	26.900	28.180	28.180	36,282,201
2025-03-05	28.200	29.520	26.920	27.220	27.220	36,135,387
2025-03-04	26.900	28.790	26.790	28.640	28.640	42,162,368
2025-03-03	26.290	27.860	25.330	27.600	27.600	34,147,472
2025-02-28	27.200	28.800	26.510	26.760	26.760	42,473,511
2025-02-27	27.140	28.340	25.750	27.750	27.750	53,004,536
2025-02-26	26.860	27.470	26.070	27.140	27.140	48,425,874
2025-02-25	23.770	28.880	23.580	26.870	26.870	63,355,571
2025-02-24	24.050	24.550	23.810	24.070	24.070	17,407,800
2025-02-21	23.330	24.050	23.070	23.960	23.960	17,311,784
2025-02-20	23.490	23.600	23.120	23.400	23.400	10,148,361
2025-02-19	22.520	23.500	22.520	23.450	23.450	13,997,561
2025-02-18	23.490	23.780	22.520	22.590	22.590	13,507,900
2025-02-17	23.190	23.690	23.120	23.520	23.520	10,947,961
2025-02-14	23.200	23.420	22.930	23.180	23.180	9,300,200
2025-02-13	24.000	24.000	23.320	23.350	23.350	13,614,303
2025-02-12	23.150	24.090	23.010	24.090	24.090	16,115,001
2025-02-11	23.600	23.600	23.120	23.150	23.150	9,219,300
2025-02-10	23.280	23.840	23.160	23.670	23.670	12,768,400
2025-02-07	23.180	23.760	22.800	23.270	23.270	17,050,900
2025-02-06	21.910	23.100	21.740	23.100	23.100	14,468,400
2025-02-05	21.670	22.200	21.630	21.940	21.940	7,531,600
2025-01-27	22.310	22.520	21.360	21.360	21.360	6,790,200
2025-01-24	21.990	22.260	21.750	22.240	22.240	7,684,600

← NewerPage 7 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.