Harbin Sayyas Windows Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	24.320	24.550	23.410	24.370	17.031	1,759,216
2024-01-22	25.740	26.030	24.050	24.350	17.017	1,279,320
2024-01-19	26.280	26.460	25.750	25.820	18.044	930,272
2024-01-18	26.690	26.730	25.530	26.290	18.373	1,416,380
2024-01-17	27.110	27.330	26.710	26.730	18.680	702,266
2024-01-16	26.980	27.180	26.750	27.160	18.981	956,971
2024-01-15	26.920	26.920	26.920	26.920	18.813	0
2024-01-12	26.960	27.650	26.730	26.920	18.813	1,361,640
2024-01-11	26.800	27.190	26.630	27.100	18.939	854,980
2024-01-10	27.110	27.250	26.590	26.950	18.834	893,200
2024-01-09	27.050	27.540	26.800	27.050	18.904	1,124,200
2024-01-08	27.550	27.800	26.830	26.840	18.757	895,697
2024-01-05	27.600	28.060	27.360	27.400	19.148	811,300
2024-01-04	27.690	27.750	27.210	27.660	19.330	894,517
2024-01-03	27.610	27.750	27.310	27.550	19.253	1,352,400
2024-01-02	27.190	27.810	27.090	27.670	19.337	2,307,877
2023-12-29	27.320	27.450	26.760	27.070	18.918	1,862,537
2023-12-28	26.760	27.510	26.320	27.370	19.127	1,071,495
2023-12-27	26.280	26.670	26.130	26.600	18.589	763,438
2023-12-26	26.510	26.630	26.170	26.280	18.365	1,193,472
2023-12-25	27.190	27.380	26.280	26.370	18.428	1,175,300
2023-12-22	27.970	28.030	27.060	27.190	19.001	925,516
2023-12-21	27.250	27.660	26.820	27.520	19.232	972,652
2023-12-20	27.700	27.990	27.000	27.090	18.932	1,376,060
2023-12-19	28.000	28.380	27.510	27.700	19.358	1,435,911
2023-12-18	28.750	28.850	27.880	27.990	19.561	892,810
2023-12-15	28.300	29.060	28.300	28.400	19.847	1,195,437
2023-12-14	28.310	28.650	28.140	28.250	19.742	432,531
2023-12-13	28.470	28.590	28.000	28.340	19.805	702,100
2023-12-12	28.870	28.870	28.060	28.750	20.092	785,950
2023-12-11	28.610	28.740	28.170	28.480	19.903	1,154,300
2023-12-08	29.360	29.440	28.440	28.450	19.882	741,720
2023-12-07	29.160	29.480	29.040	29.360	20.518	838,115
2023-12-06	29.520	29.570	29.030	29.160	20.378	707,333
2023-12-05	29.550	29.840	29.310	29.530	20.637	1,005,235
2023-12-04	29.540	30.180	29.000	29.910	20.902	1,770,630
2023-12-01	29.560	29.890	29.160	29.540	20.644	1,013,600
2023-11-30	29.510	29.740	29.140	29.570	20.665	679,838
2023-11-29	29.850	30.200	29.380	29.500	20.616	822,500
2023-11-28	29.750	30.190	29.540	30.000	20.965	1,069,117
2023-11-27	30.900	30.920	29.600	29.760	20.797	1,857,660
2023-11-24	31.410	31.700	31.090	31.320	21.888	1,451,520
2023-11-23	30.540	32.030	30.490	31.390	21.937	2,320,266
2023-11-22	30.460	31.200	30.330	30.850	21.559	1,436,400
2023-11-21	30.300	31.340	30.200	30.700	21.454	1,866,060
2023-11-20	30.500	30.500	29.850	30.160	21.077	690,984
2023-11-17	30.300	30.340	29.900	30.150	21.070	602,980
2023-11-16	30.000	30.450	29.800	30.100	21.035	849,938
2023-11-15	30.070	30.430	29.810	30.140	21.063	798,817
2023-11-14	30.040	30.150	29.660	29.820	20.839	630,261
2023-11-13	29.900	30.320	29.720	29.980	20.951	859,600
2023-11-10	29.790	30.080	29.590	29.950	20.930	705,191
2023-11-09	30.050	30.050	29.560	29.800	20.825	841,435
2023-11-08	29.850	30.090	29.670	29.880	20.881	771,878
2023-11-07	29.790	29.880	29.080	29.700	20.756	987,390
2023-11-06	29.620	30.100	29.520	29.820	20.839	1,071,011
2023-11-03	29.460	29.800	29.380	29.590	20.679	759,778
2023-11-02	30.700	30.700	29.500	29.580	20.672	1,009,517
2023-11-01	29.720	30.350	29.500	30.200	21.105	1,533,054
2023-10-31	30.670	31.110	29.690	29.850	20.860	1,631,420

← NewerPage 12 of 17 · 983 trading daysOlder →

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.