Shenyang Blue Silver Ind Auto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	22.500	22.930	21.870	21.890	21.890	12,562,800
2025-01-22	22.170	22.390	21.790	21.930	21.930	6,648,300
2025-01-21	22.640	22.680	22.090	22.390	22.390	7,146,800
2025-01-20	23.000	23.130	22.380	22.470	22.470	9,367,500
2025-01-17	22.400	23.170	22.310	22.780	22.780	12,543,800
2025-01-16	22.770	22.870	22.360	22.580	22.580	11,106,600
2025-01-15	22.880	23.000	22.440	22.540	22.540	11,389,600
2025-01-14	22.000	23.010	21.600	22.950	22.950	19,593,500
2025-01-13	20.800	22.290	20.500	21.960	21.960	14,870,101
2025-01-10	21.780	22.280	21.160	21.160	21.160	8,675,300
2025-01-09	21.500	22.050	21.500	21.820	21.820	7,969,300
2025-01-08	21.460	21.900	20.870	21.720	21.720	10,423,300
2025-01-07	21.030	21.580	21.030	21.560	21.560	7,943,900
2025-01-06	21.160	21.360	20.420	20.880	20.880	7,735,300
2025-01-03	22.270	22.370	20.900	20.950	20.950	9,659,800
2025-01-02	22.630	22.880	21.700	22.040	22.040	10,119,231
2024-12-31	23.800	23.900	22.700	22.720	22.720	8,669,300
2024-12-30	24.050	24.190	23.400	23.690	23.690	8,604,900
2024-12-27	24.280	24.850	24.020	24.270	24.270	8,646,367
2024-12-26	24.240	24.650	24.190	24.260	24.260	6,893,800
2024-12-25	25.080	25.080	23.990	24.160	24.160	9,442,800
2024-12-24	25.010	25.460	24.430	25.180	25.180	9,535,100
2024-12-23	26.200	26.380	24.890	25.010	25.010	11,077,893
2024-12-20	25.710	26.800	25.380	26.260	26.260	14,202,875
2024-12-19	25.100	25.930	25.050	25.630	25.630	8,450,301
2024-12-18	24.920	25.970	24.590	25.670	25.670	12,638,260
2024-12-17	26.020	26.100	24.800	24.900	24.900	12,425,006
2024-12-16	27.010	27.290	25.880	26.070	26.070	13,457,633
2024-12-13	27.950	27.950	27.070	27.150	27.150	14,018,000
2024-12-12	28.000	28.360	27.600	27.950	27.950	12,903,401
2024-12-11	27.700	28.600	27.510	28.100	28.100	14,163,371
2024-12-10	28.100	28.770	27.610	27.950	27.950	23,569,497
2024-12-09	27.780	27.900	26.900	27.000	27.000	12,911,437
2024-12-06	27.750	28.290	27.310	27.870	27.870	15,071,829
2024-12-05	27.210	28.330	27.200	28.010	28.010	14,549,566
2024-12-04	29.100	29.760	27.610	27.890	27.890	22,769,701
2024-12-03	28.690	29.650	28.300	28.590	28.590	30,871,211
2024-12-02	27.200	28.630	27.100	28.450	28.450	22,260,692
2024-11-29	26.150	27.670	26.030	27.250	27.250	19,295,822
2024-11-28	26.910	27.580	26.500	26.530	26.530	17,884,151
2024-11-27	26.250	27.000	25.480	26.980	26.980	16,310,620
2024-11-26	27.000	27.530	26.400	26.430	26.430	13,680,229
2024-11-25	27.000	27.220	26.080	27.200	27.200	16,707,200
2024-11-22	28.290	28.610	26.500	26.510	26.510	20,568,400
2024-11-21	28.600	29.060	27.730	28.210	28.210	21,012,300
2024-11-20	27.940	29.020	27.680	28.910	28.910	23,985,701
2024-11-19	27.000	28.240	26.760	28.220	28.220	21,628,861
2024-11-18	28.580	29.180	26.330	26.810	26.810	26,224,301
2024-11-15	30.320	31.310	28.820	28.850	28.850	24,613,320
2024-11-14	32.600	32.990	30.390	30.600	30.600	24,868,933
2024-11-13	33.030	33.420	31.700	32.490	32.490	26,063,183
2024-11-12	34.280	35.400	32.680	33.460	33.460	42,971,689
2024-11-11	34.000	39.250	33.080	35.380	35.380	62,960,527
2024-11-08	32.000	34.500	31.590	32.890	32.890	53,382,282
2024-11-07	31.500	32.870	30.970	31.620	31.620	35,781,699
2024-11-06	32.310	33.540	31.080	32.000	32.000	53,108,476
2024-11-05	29.580	32.980	29.430	32.240	32.240	51,222,820
2024-11-04	28.510	31.040	26.500	30.050	30.050	34,922,150
2024-11-01	32.500	33.840	29.180	29.260	29.260	53,912,873
2024-10-31	29.510	32.200	28.800	31.250	31.250	54,360,425

← NewerPage 8 of 21 · 1,212 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.