Harbin Sayyas Windows Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	30.660	31.510	29.890	30.890	21.587	2,874,947
2023-10-27	29.000	30.570	28.800	30.470	21.294	3,139,845
2023-10-26	28.100	28.500	27.890	28.430	19.868	671,258
2023-10-25	27.620	28.380	27.620	28.190	19.700	909,601
2023-10-24	26.950	27.790	26.800	27.790	19.421	954,660
2023-10-23	27.500	27.670	26.700	27.000	18.869	989,030
2023-10-20	28.610	28.630	27.310	27.440	19.176	1,386,560
2023-10-19	27.810	29.580	27.420	28.780	20.113	2,660,159
2023-10-18	27.580	27.920	27.380	27.810	19.435	3,119,264
2023-10-17	27.650	28.020	27.220	27.690	19.351	1,156,219
2023-10-16	27.600	27.920	27.170	27.490	19.211	1,040,831
2023-10-13	28.140	28.140	27.390	27.540	19.246	1,273,440
2023-10-12	28.460	28.500	28.080	28.140	19.665	937,743
2023-10-11	29.080	29.080	28.100	28.460	19.889	1,350,395
2023-10-10	29.420	29.680	28.950	29.090	20.329	715,094
2023-10-09	29.720	29.800	29.000	29.420	20.560	1,268,871
2023-09-28	29.790	29.970	29.420	29.530	20.637	1,130,439
2023-09-27	29.980	30.580	29.500	29.610	20.693	1,185,097
2023-09-26	30.030	30.370	29.870	29.920	20.909	811,224
2023-09-25	29.690	30.480	29.690	30.120	21.049	962,533
2023-09-22	29.750	30.170	29.710	29.920	20.909	847,140
2023-09-21	29.940	30.300	29.300	29.770	20.804	1,074,080
2023-09-20	30.060	30.310	29.670	29.940	20.923	604,100
2023-09-19	30.410	30.530	30.010	30.060	21.007	523,310
2023-09-18	29.910	30.500	29.310	30.410	21.252	809,853
2023-09-15	30.390	30.390	29.650	29.800	20.825	699,480
2023-09-14	30.700	30.700	29.650	29.980	20.951	1,095,920
2023-09-13	30.960	30.960	30.110	30.350	21.210	1,230,152
2023-09-12	30.670	31.000	30.300	30.760	21.496	1,133,300
2023-09-11	31.250	31.400	30.580	30.840	21.552	1,562,135
2023-09-08	31.110	31.570	30.590	31.300	21.874	2,130,346
2023-09-07	31.740	33.690	31.230	31.280	21.860	3,637,951
2023-09-06	32.000	32.100	31.030	31.710	22.160	3,019,021
2023-09-05	33.200	33.900	31.800	32.110	22.440	5,177,440
2023-09-04	32.600	34.860	32.600	34.090	23.823	8,083,264
2023-09-01	38.490	40.000	32.500	32.910	22.999	9,820,753
2023-08-31	33.600	35.500	33.300	34.040	23.789	5,123,853
2023-08-30	33.170	34.010	32.810	33.540	23.439	2,921,420
2023-08-29	32.010	33.910	31.630	33.880	23.677	4,771,258
2023-08-28	32.050	34.970	30.700	32.640	22.810	5,210,706
2023-08-25	29.580	30.460	28.790	29.970	20.944	1,985,614
2023-08-24	30.350	30.500	29.220	29.580	20.672	1,699,681
2023-08-23	31.180	31.180	30.200	30.260	21.147	1,699,289
2023-08-22	31.850	32.000	30.860	31.120	21.748	2,216,372
2023-08-21	31.820	32.500	30.550	31.970	22.342	2,336,135
2023-08-18	31.360	32.170	31.270	31.890	22.286	2,361,702
2023-08-17	31.050	31.730	30.680	31.700	22.153	1,903,512
2023-08-16	30.520	32.260	30.000	31.650	22.118	2,543,170
2023-08-15	31.000	31.570	30.080	30.520	21.329	2,265,018
2023-08-14	32.000	32.000	29.460	31.010	21.671	3,631,643
2023-08-11	31.260	32.480	30.750	32.030	22.384	3,891,542
2023-08-10	31.600	31.600	30.660	31.190	21.797	1,351,882
2023-08-09	30.600	31.500	30.480	31.420	21.958	2,486,691
2023-08-08	31.190	31.400	30.200	30.690	21.447	2,398,727
2023-08-07	32.200	32.770	30.840	31.090	21.727	4,310,143
2023-08-04	33.260	34.980	32.340	32.420	22.656	5,278,768
2023-08-03	31.440	32.510	31.180	32.250	22.538	4,919,668
2023-08-02	32.740	33.600	31.380	31.750	22.188	6,213,820
2023-08-01	34.060	35.800	32.580	32.750	22.887	9,579,227
2023-07-31	34.000	38.200	33.200	36.160	25.270	13,537,125

← NewerPage 13 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.