Harbin Sayyas Windows Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	26.120	26.830	26.120	26.550	17.854	579,380
2023-04-27	26.590	26.810	26.200	26.270	17.666	739,684
2023-04-26	26.370	26.770	25.680	26.600	17.887	867,920
2023-04-25	26.790	26.830	25.850	26.100	17.551	1,753,746
2023-04-24	27.570	27.570	26.400	26.600	17.887	1,446,674
2023-04-21	27.800	28.130	27.070	27.560	18.533	1,532,209
2023-04-20	28.220	28.370	27.710	27.810	18.701	850,575
2023-04-19	28.900	29.440	27.980	28.220	18.977	1,236,275
2023-04-18	29.600	29.660	29.000	29.150	19.602	1,177,073
2023-04-17	29.500	29.960	29.000	29.360	19.743	990,501
2023-04-14	28.940	29.500	28.800	29.380	19.757	1,103,487
2023-04-13	28.980	29.100	28.530	28.940	19.461	858,092
2023-04-12	29.000	29.270	28.700	28.960	19.474	1,221,134
2023-04-11	29.050	29.240	28.590	29.110	19.575	1,352,150
2023-04-10	30.070	30.080	28.400	29.000	19.501	2,832,922
2023-04-07	30.000	31.500	29.810	30.180	20.295	1,713,359
2023-04-06	29.250	30.100	29.060	30.020	20.187	1,608,614
2023-04-04	30.230	30.760	28.860	29.110	19.575	1,852,048
2023-04-03	28.770	30.800	28.770	30.300	20.376	2,011,440
2023-03-31	29.380	29.870	28.660	28.770	19.347	1,461,829
2023-03-30	28.040	29.810	27.910	29.500	19.838	2,488,227
2023-03-29	29.120	29.880	28.200	28.550	19.199	1,889,661
2023-03-28	29.010	29.220	28.680	29.090	19.562	991,389
2023-03-27	30.030	30.030	28.440	29.000	19.501	2,085,200
2023-03-24	30.400	31.200	30.100	30.330	20.396	926,940
2023-03-23	30.460	30.840	30.050	30.330	20.396	853,302
2023-03-22	30.830	32.800	30.330	30.500	20.510	1,981,228
2023-03-21	29.900	31.200	29.320	30.840	20.739	1,811,835
2023-03-20	30.980	31.210	29.760	29.910	20.113	1,009,897
2023-03-17	30.920	31.460	30.920	31.170	20.961	311,406
2023-03-16	31.450	31.670	30.920	30.920	20.792	441,638
2023-03-15	31.780	32.230	30.910	31.710	21.324	648,764
2023-03-14	32.640	32.930	31.610	31.850	21.418	855,166
2023-03-13	32.880	33.800	32.500	32.640	21.949	552,732
2023-03-10	33.810	33.820	32.950	33.090	22.252	536,900
2023-03-09	34.870	34.870	33.610	33.940	22.823	631,460
2023-03-08	33.700	34.930	33.600	34.820	23.415	819,340
2023-03-07	35.420	36.000	33.980	34.030	22.884	926,520
2023-03-06	36.270	36.820	34.970	35.400	23.805	1,214,208
2023-03-03	36.500	36.880	35.950	36.200	24.343	1,389,225
2023-03-02	34.860	36.360	34.600	35.980	24.195	1,682,924
2023-03-01	34.000	35.300	34.000	35.300	23.738	1,255,693
2023-02-28	34.160	34.750	33.680	34.680	23.321	1,026,480
2023-02-27	35.500	35.720	34.200	34.450	23.166	1,185,973
2023-02-24	35.770	36.480	34.960	35.390	23.798	1,542,942
2023-02-23	35.900	37.420	35.610	35.780	24.061	2,524,320
2023-02-22	35.010	36.080	34.200	35.660	23.980	2,557,494
2023-02-21	38.570	38.880	34.590	35.800	24.074	6,119,237
2023-02-20	32.730	39.150	32.620	38.570	25.937	5,132,575
2023-02-17	32.990	33.300	32.000	32.920	22.137	1,080,872
2023-02-16	33.300	34.080	32.390	32.510	21.862	1,332,191
2023-02-15	34.290	34.590	33.250	33.340	22.420	1,097,052
2023-02-14	32.490	35.030	32.490	34.300	23.065	2,369,999
2023-02-13	31.900	32.890	31.310	32.500	21.855	1,380,450
2023-02-10	31.410	31.650	31.130	31.200	20.981	340,636
2023-02-09	31.270	31.500	30.930	31.340	21.075	491,516
2023-02-08	31.010	31.440	31.010	31.270	21.028	400,897
2023-02-07	31.420	31.420	30.680	31.350	21.082	887,574
2023-02-06	31.900	32.000	30.890	31.100	20.913	904,129
2023-02-03	32.700	32.890	32.000	32.030	21.539	801,862

← NewerPage 15 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.