Shenyang Blue Silver Ind Auto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	12.510	13.110	12.180	13.070	13.070	6,055,430
2026-10-22	12.790	12.990	12.690	12.700	12.700	3,106,500
2026-10-21	12.970	13.280	12.850	12.860	12.860	2,920,900
2026-10-20	12.730	12.990	12.730	12.860	12.860	3,110,300
2026-10-19	12.880	13.040	12.500	12.830	12.830	3,705,000
2026-10-16	13.140	13.250	12.760	12.860	12.860	3,610,243
2026-10-15	12.590	13.480	12.550	12.900	12.900	5,371,320
2026-10-14	13.980	14.000	13.110	13.120	13.120	10,911,900
2026-10-13	13.390	14.940	13.110	14.160	14.160	15,624,963
2026-10-12	13.810	14.410	13.470	13.660	13.660	6,875,500
2026-10-09	13.600	13.600	13.000	13.540	13.540	3,399,500
2026-10-08	13.860	14.000	13.410	13.550	13.550	2,533,800
2026-09-30	14.100	14.100	13.790	13.800	13.800	2,338,600
2026-09-29	13.990	14.170	13.890	13.890	13.890	2,239,602
2026-09-28	14.250	14.470	13.980	14.010	14.010	2,731,247
2026-09-24	14.810	14.810	14.400	14.400	14.400	1,835,100
2026-09-23	14.750	14.810	14.640	14.680	14.680	2,047,000
2026-09-22	14.790	14.900	14.670	14.770	14.770	2,921,000
2026-09-21	14.890	14.990	14.700	14.730	14.730	4,117,300
2026-09-18	14.380	15.100	14.380	14.960	14.960	6,036,000
2026-09-17	14.320	14.570	14.190	14.280	14.280	2,707,700
2026-09-16	14.050	14.580	14.000	14.450	14.450	3,340,303
2026-09-15	14.150	14.350	13.990	14.150	14.150	3,537,800
2026-09-14	14.350	14.350	14.070	14.140	14.140	1,694,100
2026-09-11	14.420	14.500	13.980	14.170	14.170	2,836,800
2026-09-10	14.640	14.640	14.400	14.430	14.430	2,895,621
2026-09-09	14.980	15.060	14.670	14.700	14.700	3,026,400
2026-09-08	14.860	15.050	14.790	14.900	14.900	2,601,600
2026-09-07	14.850	14.930	14.720	14.870	14.870	2,016,300
2026-09-04	15.000	15.220	14.650	14.750	14.750	3,732,200
2026-09-03	15.100	15.200	14.920	14.980	14.980	2,586,300
2026-09-02	15.260	15.260	14.950	15.080	15.080	2,459,400
2026-09-01	15.380	15.430	15.150	15.240	15.240	3,497,831
2026-08-31	15.380	15.480	15.250	15.410	15.410	3,497,100
2026-08-28	15.880	16.100	15.440	15.440	15.440	7,052,087
2026-08-27	16.100	16.330	15.830	16.190	16.190	5,526,517
2026-08-26	15.790	16.160	15.780	15.950	15.950	4,118,903
2026-08-25	15.550	15.880	15.310	15.800	15.800	3,273,903
2026-08-24	15.750	15.920	15.420	15.700	15.700	3,461,900
2026-08-21	15.540	15.690	15.290	15.630	15.630	2,847,114
2026-08-20	15.680	15.780	15.440	15.590	15.590	2,893,700
2026-08-19	16.060	16.060	15.480	15.490	15.490	4,911,300
2026-08-18	16.250	16.410	15.950	16.050	16.050	4,511,103
2026-08-17	16.140	16.360	15.920	16.320	16.320	4,047,099
2026-08-14	16.050	16.250	15.870	16.130	16.130	4,510,100
2026-08-13	16.470	16.620	16.050	16.060	16.060	6,861,400
2026-08-12	16.120	16.650	16.120	16.550	16.550	7,136,300
2026-08-11	16.220	16.350	16.050	16.170	16.170	6,144,948
2026-08-10	15.920	16.270	15.700	16.270	16.270	6,967,800
2026-08-07	16.060	16.190	15.660	15.930	15.930	6,931,100
2026-08-06	15.940	16.310	15.860	16.100	16.100	9,491,000
2026-08-05	15.700	16.300	15.570	16.210	16.210	12,480,543
2026-08-04	15.440	15.800	15.220	15.770	15.770	9,821,015
2026-08-03	15.230	15.360	15.010	15.300	15.300	10,549,900
2026-07-31	15.290	16.360	15.210	15.520	15.520	16,589,768
2026-07-30	14.810	15.970	14.670	15.460	15.460	18,609,588
2026-07-29	15.820	16.210	14.930	15.080	15.080	25,914,568
2026-07-28	16.200	17.330	15.710	16.950	16.950	30,633,498
2026-07-27	13.790	14.600	13.670	14.440	14.440	5,656,800
2026-07-24	13.870	14.140	13.720	13.790	13.790	3,546,900

Page 1 of 2 · 120 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.