Harbin Sayyas Windows Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	33.800	38.220	33.760	34.660	24.222	13,180,416
2023-07-27	30.730	32.800	30.130	31.850	22.258	5,503,982
2023-07-26	29.620	31.900	29.590	31.230	21.825	6,130,465
2023-07-25	28.150	31.310	28.050	30.000	20.965	4,662,317
2023-07-24	28.800	29.190	27.960	28.050	19.602	1,077,617
2023-07-21	28.510	29.300	28.460	28.570	19.966	948,976
2023-07-20	29.000	29.730	28.600	28.680	20.043	1,572,897
2023-07-19	28.520	29.180	28.220	29.030	20.287	1,545,982
2023-07-18	29.690	29.690	28.050	28.590	19.980	2,386,630
2023-07-17	28.820	29.900	28.500	29.790	20.818	2,686,098
2023-07-14	28.640	28.860	28.380	28.520	19.931	637,793
2023-07-13	28.580	29.370	28.400	28.630	20.008	1,067,934
2023-07-12	29.100	29.310	28.510	28.560	19.959	748,035
2023-07-11	28.460	29.370	28.260	29.090	20.329	1,782,932
2023-07-10	28.550	28.990	28.070	28.510	19.924	1,027,195
2023-07-07	28.180	29.500	28.000	28.540	19.945	2,409,432
2023-07-06	27.730	28.530	27.270	28.170	19.686	1,667,610
2023-07-05	27.750	27.990	27.520	27.550	19.253	670,227
2023-07-04	27.940	27.970	27.620	27.840	19.456	745,085
2023-07-03	27.610	28.550	27.500	28.060	19.610	1,602,361
2023-06-30	28.500	28.950	27.500	27.730	19.379	3,092,710
2023-06-29	28.400	28.500	27.600	27.730	19.379	1,299,512
2023-06-28	28.110	28.490	27.690	28.180	19.693	2,060,884
2023-06-27	25.670	28.600	25.670	28.130	19.658	4,459,077
2023-06-26	25.690	26.370	25.500	25.880	18.086	887,454
2023-06-21	26.200	26.350	25.660	25.700	17.960	1,044,895
2023-06-20	26.980	26.980	26.160	26.340	18.407	1,653,899
2023-06-19	27.790	27.790	26.800	27.000	18.869	2,274,708
2023-06-16	28.170	28.410	27.850	28.200	19.707	1,567,283
2023-06-15	28.040	29.380	27.700	28.210	19.714	3,115,481
2023-06-14	27.230	28.480	27.230	28.330	19.798	3,261,757
2023-06-13	27.080	27.900	26.860	27.360	19.120	2,216,432
2023-06-12	26.640	27.390	25.970	27.330	19.099	2,907,450
2023-06-09	27.030	27.400	26.290	26.920	18.813	2,800,733
2023-06-08	26.110	27.610	25.710	27.300	19.078	3,273,677
2023-06-07	26.870	27.710	26.080	26.350	18.414	2,909,295
2023-06-06	25.880	28.600	25.810	27.010	18.876	3,763,186
2023-06-05	26.800	26.800	25.750	26.070	18.219	2,379,136
2023-06-02	25.470	27.450	25.190	27.190	19.001	2,997,871
2023-06-01	25.230	25.470	25.050	25.280	17.667	476,478
2023-05-31	25.500	25.500	25.150	25.300	17.681	607,706
2023-05-30	25.480	25.600	25.190	25.490	17.813	496,227
2023-05-29	25.360	25.970	25.100	25.370	17.730	682,385
2023-05-26	26.630	26.630	26.100	26.490	17.813	730,965
2023-05-25	26.630	26.890	26.210	26.610	17.894	807,651
2023-05-24	26.510	26.760	26.130	26.630	17.908	1,100,807
2023-05-23	26.750	27.240	26.400	26.510	17.827	759,341
2023-05-22	25.980	26.800	25.950	26.720	17.968	1,046,833
2023-05-19	25.930	26.230	25.780	25.930	17.437	922,009
2023-05-18	26.020	26.320	25.800	26.140	17.578	712,174
2023-05-17	25.380	26.190	25.380	26.180	17.605	856,142
2023-05-16	25.650	25.980	25.520	25.640	17.242	975,928
2023-05-15	25.930	26.330	25.010	25.780	17.336	1,439,947
2023-05-12	25.810	26.080	25.360	25.590	17.208	774,026
2023-05-11	25.420	25.920	25.410	25.810	17.356	615,703
2023-05-10	25.500	25.820	25.290	25.620	17.228	865,751
2023-05-09	25.680	26.000	25.460	25.520	17.161	689,613
2023-05-08	25.750	26.080	25.510	25.860	17.390	667,413
2023-05-05	26.100	26.100	25.350	25.740	17.309	859,475
2023-05-04	26.290	26.490	25.950	25.960	17.457	740,350

← NewerPage 14 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.