Harbin Sayyas Windows Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 16.440 | 16.900 | 16.330 | 16.830 | 12.021 | 678,720 |
| 2024-07-24 | 16.910 | 17.100 | 16.510 | 16.620 | 11.871 | 850,630 |
| 2024-07-23 | 17.200 | 17.560 | 16.960 | 16.970 | 12.121 | 747,279 |
| 2024-07-22 | 17.290 | 17.500 | 17.180 | 17.410 | 12.436 | 533,205 |
| 2024-07-19 | 17.020 | 17.360 | 16.850 | 17.190 | 12.279 | 712,577 |
| 2024-07-18 | 17.020 | 17.220 | 16.770 | 17.030 | 12.164 | 756,127 |
| 2024-07-17 | 17.030 | 17.350 | 17.020 | 17.150 | 12.250 | 1,063,680 |
| 2024-07-16 | 17.150 | 17.250 | 16.870 | 17.070 | 12.193 | 656,957 |
| 2024-07-15 | 17.440 | 17.680 | 16.930 | 17.140 | 12.243 | 1,521,665 |
| 2024-07-12 | 17.850 | 18.070 | 17.640 | 17.690 | 12.636 | 883,880 |
| 2024-07-11 | 17.880 | 17.880 | 17.490 | 17.750 | 12.679 | 780,631 |
| 2024-07-10 | 17.610 | 17.610 | 17.240 | 17.280 | 12.343 | 678,035 |
| 2024-07-09 | 17.420 | 17.680 | 17.030 | 17.520 | 12.514 | 916,720 |
| 2024-07-08 | 17.700 | 17.940 | 17.410 | 17.420 | 12.443 | 1,203,160 |
| 2024-07-05 | 17.280 | 17.800 | 17.030 | 17.600 | 12.571 | 1,333,448 |
| 2024-07-04 | 18.080 | 18.090 | 17.150 | 17.220 | 12.300 | 2,074,660 |
| 2024-07-03 | 18.310 | 18.440 | 17.860 | 18.000 | 12.857 | 2,291,655 |
| 2024-07-02 | 19.010 | 19.160 | 18.380 | 18.380 | 13.129 | 2,160,060 |
| 2024-07-01 | 18.900 | 19.250 | 18.890 | 19.120 | 13.657 | 1,188,726 |
| 2024-06-28 | 19.280 | 19.300 | 18.740 | 18.810 | 13.436 | 919,794 |
| 2024-06-27 | 19.270 | 19.560 | 19.080 | 19.090 | 13.636 | 737,045 |
| 2024-06-26 | 18.990 | 19.380 | 18.690 | 19.360 | 13.829 | 786,580 |
| 2024-06-25 | 18.800 | 19.300 | 18.600 | 18.930 | 13.521 | 1,132,017 |
| 2024-06-24 | 19.430 | 19.440 | 18.570 | 18.600 | 13.286 | 983,964 |
| 2024-06-21 | 19.880 | 20.030 | 19.440 | 19.470 | 13.907 | 1,190,980 |
| 2024-06-20 | 20.420 | 20.420 | 19.850 | 19.870 | 14.193 | 910,884 |
| 2024-06-19 | 20.390 | 20.460 | 20.110 | 20.210 | 14.436 | 445,520 |
| 2024-06-18 | 20.110 | 20.380 | 20.110 | 20.300 | 14.500 | 634,279 |
| 2024-06-17 | 20.450 | 20.550 | 20.110 | 20.200 | 14.429 | 892,393 |
| 2024-06-14 | 20.500 | 20.700 | 19.820 | 20.600 | 14.714 | 824,860 |
| 2024-06-13 | 20.380 | 20.590 | 20.140 | 20.370 | 14.550 | 465,322 |
| 2024-06-12 | 20.330 | 20.600 | 20.310 | 20.420 | 14.586 | 749,117 |
| 2024-06-11 | 20.230 | 20.580 | 19.880 | 20.480 | 14.629 | 970,242 |
| 2024-06-07 | 20.170 | 20.490 | 20.030 | 20.330 | 14.521 | 1,196,752 |
| 2024-06-06 | 21.300 | 21.300 | 20.010 | 20.020 | 14.300 | 1,992,306 |
| 2024-06-05 | 21.550 | 21.720 | 20.960 | 21.010 | 15.007 | 1,285,124 |
| 2024-06-04 | 21.840 | 21.840 | 21.400 | 21.700 | 15.500 | 637,914 |
| 2024-06-03 | 22.300 | 22.350 | 21.700 | 21.850 | 15.607 | 1,133,826 |
| 2024-05-31 | 22.430 | 22.940 | 22.300 | 22.330 | 15.950 | 962,969 |
| 2024-05-30 | 22.520 | 22.730 | 22.320 | 22.440 | 16.029 | 1,067,319 |
| 2024-05-29 | 22.490 | 23.040 | 22.400 | 22.800 | 16.286 | 946,104 |
| 2024-05-28 | 22.640 | 22.850 | 22.250 | 22.500 | 16.071 | 1,079,120 |
| 2024-05-27 | 22.920 | 23.250 | 22.540 | 23.120 | 16.157 | 1,434,713 |
| 2024-05-24 | 23.480 | 23.480 | 22.880 | 23.100 | 16.143 | 1,750,306 |
| 2024-05-23 | 24.200 | 24.500 | 23.410 | 23.620 | 16.507 | 3,788,351 |
| 2024-05-22 | 24.800 | 25.680 | 24.410 | 24.690 | 17.254 | 4,712,517 |
| 2024-05-21 | 25.000 | 25.340 | 24.450 | 24.510 | 17.129 | 3,575,387 |
| 2024-05-20 | 26.190 | 26.430 | 25.010 | 25.400 | 17.751 | 5,581,364 |
| 2024-05-17 | 25.820 | 26.410 | 24.370 | 26.240 | 18.338 | 8,313,361 |
| 2024-05-16 | 24.100 | 26.500 | 23.910 | 25.880 | 18.086 | 6,903,925 |
| 2024-05-15 | 23.920 | 24.580 | 23.730 | 24.120 | 16.856 | 1,688,313 |
| 2024-05-14 | 23.880 | 24.230 | 23.800 | 24.030 | 16.793 | 742,308 |
| 2024-05-13 | 24.750 | 24.770 | 23.930 | 23.930 | 16.723 | 1,609,580 |
| 2024-05-10 | 24.700 | 25.590 | 24.220 | 25.100 | 17.541 | 1,878,119 |
| 2024-05-09 | 24.300 | 24.700 | 24.300 | 24.660 | 17.233 | 859,180 |
| 2024-05-08 | 24.860 | 24.860 | 24.230 | 24.280 | 16.968 | 990,017 |
| 2024-05-07 | 25.580 | 25.580 | 24.720 | 24.940 | 17.429 | 2,429,456 |
| 2024-05-06 | 25.780 | 26.100 | 25.460 | 25.590 | 17.883 | 1,846,864 |
| 2024-04-30 | 26.650 | 26.670 | 25.280 | 25.420 | 17.764 | 1,645,074 |
| 2024-04-29 | 25.000 | 27.650 | 24.500 | 26.290 | 18.373 | 2,255,146 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-28 | 0.5000 CNY |
| 2023-05-29 | 1.0000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.