Harbin Sayyas Windows Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 26.500 | 26.780 | 24.770 | 25.350 | 17.716 | 2,115,552 |
| 2024-04-25 | 26.540 | 27.060 | 26.400 | 26.860 | 18.771 | 601,456 |
| 2024-04-24 | 25.540 | 26.770 | 25.430 | 26.690 | 18.652 | 770,000 |
| 2024-04-23 | 25.000 | 26.000 | 25.000 | 25.800 | 18.030 | 559,738 |
| 2024-04-22 | 24.700 | 25.500 | 24.330 | 25.280 | 17.667 | 851,172 |
| 2024-04-19 | 24.600 | 25.470 | 24.300 | 24.590 | 17.185 | 833,243 |
| 2024-04-18 | 24.380 | 25.600 | 24.320 | 24.920 | 17.415 | 1,022,844 |
| 2024-04-17 | 23.510 | 24.580 | 23.400 | 24.500 | 17.122 | 1,193,665 |
| 2024-04-16 | 24.530 | 24.530 | 23.030 | 23.170 | 16.192 | 1,471,488 |
| 2024-04-15 | 25.620 | 25.990 | 24.340 | 24.860 | 17.373 | 1,305,385 |
| 2024-04-12 | 26.360 | 26.760 | 25.370 | 25.710 | 17.967 | 1,145,037 |
| 2024-04-11 | 27.400 | 27.400 | 25.810 | 26.450 | 18.484 | 2,018,357 |
| 2024-04-10 | 27.210 | 31.750 | 25.680 | 27.510 | 19.225 | 3,690,274 |
| 2024-04-09 | 26.750 | 27.590 | 26.220 | 27.200 | 19.008 | 1,269,282 |
| 2024-04-08 | 28.340 | 28.670 | 26.800 | 26.840 | 18.757 | 2,257,925 |
| 2024-04-03 | 27.000 | 30.660 | 27.000 | 29.050 | 20.301 | 4,080,122 |
| 2024-04-02 | 27.290 | 28.800 | 27.050 | 28.000 | 19.568 | 2,535,048 |
| 2024-04-01 | 26.480 | 27.100 | 26.480 | 26.910 | 18.806 | 712,096 |
| 2024-03-29 | 26.060 | 26.410 | 25.890 | 26.390 | 18.442 | 385,484 |
| 2024-03-28 | 25.700 | 26.470 | 25.510 | 26.000 | 18.170 | 897,881 |
| 2024-03-27 | 26.400 | 26.640 | 25.730 | 25.730 | 17.981 | 895,686 |
| 2024-03-26 | 26.420 | 26.970 | 26.340 | 26.560 | 18.561 | 767,764 |
| 2024-03-25 | 26.400 | 27.150 | 26.250 | 26.530 | 18.540 | 1,159,179 |
| 2024-03-22 | 27.010 | 27.100 | 26.190 | 26.240 | 18.338 | 802,900 |
| 2024-03-21 | 27.240 | 27.280 | 26.780 | 26.940 | 18.827 | 564,200 |
| 2024-03-20 | 27.030 | 27.350 | 26.800 | 27.050 | 18.904 | 539,939 |
| 2024-03-19 | 27.010 | 27.390 | 26.710 | 26.980 | 18.855 | 681,380 |
| 2024-03-18 | 26.760 | 27.020 | 26.700 | 27.000 | 18.869 | 609,448 |
| 2024-03-15 | 26.840 | 26.940 | 26.320 | 26.630 | 18.610 | 843,640 |
| 2024-03-14 | 27.600 | 27.850 | 26.560 | 26.850 | 18.764 | 1,097,615 |
| 2024-03-13 | 27.230 | 27.880 | 26.920 | 27.600 | 19.288 | 1,759,154 |
| 2024-03-12 | 27.100 | 27.700 | 26.900 | 27.310 | 19.085 | 1,121,313 |
| 2024-03-11 | 27.000 | 27.450 | 26.680 | 27.100 | 18.939 | 1,329,522 |
| 2024-03-08 | 25.760 | 27.330 | 25.760 | 26.950 | 18.834 | 2,793,607 |
| 2024-03-07 | 25.570 | 26.660 | 25.430 | 25.950 | 18.135 | 1,660,003 |
| 2024-03-06 | 24.400 | 25.780 | 24.120 | 25.550 | 17.855 | 1,393,915 |
| 2024-03-05 | 24.800 | 25.120 | 24.370 | 24.390 | 17.045 | 837,635 |
| 2024-03-04 | 24.750 | 25.370 | 24.670 | 24.940 | 17.429 | 1,054,226 |
| 2024-03-01 | 25.480 | 25.680 | 25.030 | 25.070 | 17.520 | 1,139,266 |
| 2024-02-29 | 24.410 | 25.700 | 24.000 | 25.570 | 17.869 | 1,825,040 |
| 2024-02-28 | 25.550 | 26.060 | 24.660 | 25.230 | 17.632 | 2,452,100 |
| 2024-02-27 | 25.810 | 25.810 | 25.240 | 25.700 | 17.960 | 1,557,780 |
| 2024-02-26 | 25.550 | 26.180 | 25.210 | 25.810 | 18.037 | 1,528,690 |
| 2024-02-23 | 25.700 | 25.730 | 25.200 | 25.550 | 17.855 | 1,898,841 |
| 2024-02-22 | 25.410 | 25.770 | 25.010 | 25.620 | 17.904 | 1,414,406 |
| 2024-02-21 | 24.000 | 26.870 | 23.420 | 25.720 | 17.974 | 3,044,675 |
| 2024-02-20 | 23.810 | 24.800 | 23.660 | 24.110 | 16.849 | 1,561,302 |
| 2024-02-19 | 23.220 | 24.660 | 23.100 | 23.920 | 16.716 | 2,687,812 |
| 2024-02-08 | 21.250 | 24.190 | 20.620 | 24.010 | 16.779 | 4,296,889 |
| 2024-02-07 | 20.980 | 21.300 | 20.100 | 21.000 | 14.676 | 5,614,491 |
| 2024-02-06 | 19.710 | 22.820 | 19.210 | 21.970 | 15.354 | 5,254,512 |
| 2024-02-05 | 20.370 | 20.540 | 17.600 | 19.020 | 13.292 | 2,538,604 |
| 2024-02-02 | 21.890 | 22.430 | 19.920 | 20.540 | 14.354 | 1,826,175 |
| 2024-02-01 | 22.880 | 23.070 | 21.700 | 22.000 | 15.375 | 1,788,553 |
| 2024-01-31 | 24.200 | 24.220 | 23.000 | 23.010 | 16.080 | 1,357,445 |
| 2024-01-30 | 25.230 | 25.540 | 24.320 | 24.320 | 16.996 | 1,343,137 |
| 2024-01-29 | 26.790 | 27.080 | 25.270 | 25.400 | 17.751 | 2,235,734 |
| 2024-01-26 | 26.340 | 27.350 | 26.340 | 27.150 | 18.974 | 1,472,542 |
| 2024-01-25 | 24.770 | 26.620 | 24.690 | 26.450 | 18.484 | 1,872,533 |
| 2024-01-24 | 24.490 | 25.190 | 23.900 | 24.780 | 17.317 | 1,484,072 |
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.