Shenyang Blue Silver Ind Auto historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 28.210 | 29.990 | 27.850 | 29.660 | 29.660 | 33,558,302 |
| 2024-10-29 | 29.150 | 30.770 | 28.960 | 29.010 | 29.010 | 41,164,400 |
| 2024-10-28 | 28.410 | 29.500 | 28.410 | 29.400 | 29.400 | 28,199,200 |
| 2024-10-25 | 29.840 | 30.180 | 28.500 | 28.690 | 28.690 | 31,704,810 |
| 2024-10-24 | 29.300 | 29.920 | 28.860 | 29.300 | 29.300 | 28,205,815 |
| 2024-10-23 | 30.660 | 31.490 | 29.750 | 30.010 | 30.010 | 46,551,591 |
| 2024-10-22 | 31.630 | 33.860 | 31.100 | 31.610 | 31.610 | 62,186,301 |
| 2024-10-21 | 32.000 | 35.530 | 31.270 | 32.260 | 32.260 | 88,544,207 |
| 2024-10-18 | 28.290 | 33.700 | 27.910 | 32.400 | 32.400 | 82,192,812 |
| 2024-10-17 | 28.500 | 29.800 | 27.600 | 28.090 | 28.090 | 58,707,050 |
| 2024-10-16 | 30.900 | 33.150 | 28.600 | 29.210 | 29.210 | 71,175,076 |
| 2024-10-15 | 28.890 | 35.980 | 28.860 | 30.900 | 30.900 | 87,404,131 |
| 2024-10-14 | 27.950 | 30.900 | 24.600 | 30.170 | 30.170 | 75,516,808 |
| 2024-10-11 | 25.940 | 29.000 | 25.400 | 28.070 | 28.070 | 60,066,403 |
| 2024-10-10 | 26.900 | 29.690 | 22.610 | 26.980 | 26.980 | 64,005,898 |
| 2024-10-09 | 24.700 | 31.000 | 24.130 | 26.340 | 26.340 | 79,134,905 |
| 2024-10-08 | 25.980 | 25.980 | 23.830 | 25.980 | 25.980 | 53,900,885 |
| 2024-09-30 | 19.150 | 21.740 | 18.450 | 21.650 | 21.650 | 63,727,144 |
| 2024-09-27 | 17.480 | 18.500 | 17.290 | 18.210 | 18.210 | 47,301,398 |
| 2024-09-26 | 17.010 | 17.450 | 16.800 | 17.350 | 17.350 | 36,325,898 |
| 2024-09-25 | 16.550 | 17.670 | 16.550 | 17.050 | 17.050 | 49,450,236 |
| 2024-09-24 | 16.010 | 18.490 | 15.870 | 17.110 | 17.110 | 57,698,467 |
| 2024-09-23 | 16.200 | 16.270 | 15.710 | 16.170 | 16.170 | 32,031,852 |
| 2024-09-20 | 15.630 | 16.820 | 15.500 | 16.470 | 16.470 | 48,640,215 |
| 2024-09-19 | 15.600 | 16.660 | 15.600 | 15.910 | 15.910 | 43,091,103 |
| 2024-09-18 | 16.130 | 17.300 | 15.730 | 16.020 | 16.020 | 54,093,403 |
| 2024-09-13 | 14.880 | 15.240 | 14.430 | 14.470 | 14.470 | 22,165,500 |
| 2024-09-12 | 15.510 | 15.730 | 15.100 | 15.100 | 15.100 | 21,752,900 |
| 2024-09-11 | 15.500 | 15.940 | 15.200 | 15.530 | 15.530 | 25,060,127 |
| 2024-09-10 | 14.790 | 16.500 | 14.790 | 15.940 | 15.940 | 35,985,019 |
| 2024-09-09 | 16.300 | 17.390 | 15.030 | 15.250 | 15.250 | 42,002,787 |
| 2024-09-06 | 15.300 | 16.350 | 15.120 | 15.810 | 15.810 | 35,702,344 |
| 2024-09-05 | 15.240 | 15.430 | 15.090 | 15.370 | 15.370 | 14,226,000 |
| 2024-09-04 | 14.970 | 15.600 | 14.920 | 15.360 | 15.360 | 22,139,500 |
| 2024-09-03 | 15.130 | 15.420 | 15.110 | 15.240 | 15.240 | 15,951,200 |
| 2024-09-02 | 15.430 | 15.780 | 15.220 | 15.310 | 15.310 | 30,239,432 |
| 2024-08-30 | 14.720 | 16.490 | 14.660 | 15.470 | 15.470 | 41,674,476 |
| 2024-08-29 | 13.790 | 14.200 | 13.660 | 14.090 | 14.090 | 12,223,600 |
| 2024-08-28 | 13.630 | 14.050 | 13.630 | 13.720 | 13.720 | 7,651,900 |
| 2024-08-27 | 13.980 | 14.080 | 13.780 | 13.800 | 13.800 | 7,295,800 |
| 2024-08-26 | 14.090 | 14.260 | 13.930 | 14.110 | 14.110 | 7,862,150 |
| 2024-08-23 | 14.000 | 14.190 | 13.800 | 13.980 | 13.980 | 9,314,700 |
| 2024-08-22 | 14.620 | 14.730 | 14.100 | 14.170 | 14.170 | 11,649,000 |
| 2024-08-21 | 14.440 | 14.850 | 14.310 | 14.610 | 14.610 | 9,542,031 |
| 2024-08-20 | 14.810 | 14.890 | 14.410 | 14.520 | 14.520 | 12,745,431 |
| 2024-08-19 | 14.890 | 15.200 | 14.800 | 14.870 | 14.870 | 13,367,600 |
| 2024-08-16 | 15.500 | 15.830 | 15.160 | 15.160 | 15.160 | 21,374,632 |
| 2024-08-15 | 15.000 | 15.590 | 14.950 | 15.560 | 15.560 | 21,601,801 |
| 2024-08-14 | 15.030 | 15.350 | 14.940 | 15.140 | 15.140 | 15,477,000 |
| 2024-08-13 | 14.800 | 15.170 | 14.760 | 15.140 | 15.140 | 14,503,731 |
| 2024-08-12 | 14.830 | 15.050 | 14.590 | 14.760 | 14.760 | 14,933,300 |
| 2024-08-09 | 15.750 | 15.900 | 15.040 | 15.060 | 15.060 | 23,059,701 |
| 2024-08-08 | 15.160 | 15.600 | 14.730 | 15.470 | 15.470 | 25,944,419 |
| 2024-08-07 | 15.300 | 15.660 | 15.170 | 15.260 | 15.260 | 19,266,831 |
| 2024-08-06 | 15.130 | 15.470 | 14.820 | 15.280 | 15.280 | 22,253,431 |
| 2024-08-05 | 15.440 | 15.680 | 14.810 | 14.810 | 14.810 | 26,376,804 |
| 2024-08-02 | 16.340 | 16.690 | 15.740 | 15.810 | 15.810 | 35,874,040 |
| 2024-08-01 | 16.870 | 17.350 | 16.520 | 16.600 | 16.600 | 41,143,842 |
| 2024-07-31 | 16.290 | 17.780 | 16.140 | 16.920 | 16.920 | 53,018,772 |
| 2024-07-30 | 16.000 | 16.630 | 15.600 | 16.310 | 16.310 | 38,880,902 |
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.