Harbin Sayyas Windows Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	31.790	32.900	31.670	32.670	21.969	1,294,112
2023-02-01	32.050	32.260	31.500	32.010	21.525	848,226
2023-01-31	31.470	32.160	31.150	31.880	21.438	864,858
2023-01-30	32.520	32.950	31.360	31.450	21.149	1,210,098
2023-01-20	32.230	32.520	31.920	32.240	21.680	582,377
2023-01-19	32.480	32.680	31.900	32.170	21.633	489,459
2023-01-18	33.100	33.260	32.150	32.300	21.720	695,927
2023-01-17	32.900	33.340	32.720	32.850	22.090	479,361
2023-01-16	32.590	33.750	32.590	33.050	22.225	775,363
2023-01-13	33.050	34.090	32.500	32.980	22.178	1,414,994
2023-01-12	33.710	34.060	33.000	33.060	22.231	433,536
2023-01-11	34.690	34.720	33.710	33.710	22.669	576,385
2023-01-10	35.400	35.400	34.090	34.680	23.321	865,384
2023-01-09	34.500	35.270	32.550	35.200	23.671	1,781,098
2023-01-06	34.190	35.270	33.610	34.880	23.455	1,449,196
2023-01-05	34.610	35.400	33.160	33.850	22.763	2,230,244
2023-01-04	32.250	35.250	31.510	34.410	23.139	2,434,488
2023-01-03	30.870	32.240	30.700	32.030	21.539	1,535,070
2022-12-30	32.040	32.450	30.670	30.750	20.678	1,503,562
2022-12-29	32.820	33.490	32.020	32.110	21.593	896,763
2022-12-28	33.650	33.650	32.010	32.140	21.613	1,282,243
2022-12-27	33.680	33.920	33.000	33.120	22.272	1,178,275
2022-12-26	33.790	34.170	33.180	33.790	22.722	1,652,084
2022-12-23	33.000	34.180	32.540	33.830	22.749	1,338,783
2022-12-22	34.990	35.400	33.080	33.660	22.635	2,047,652
2022-12-21	34.510	35.260	33.820	34.980	23.523	1,340,445
2022-12-20	34.800	34.830	32.580	34.690	23.328	2,006,384
2022-12-19	33.600	35.640	33.600	34.840	23.428	1,796,496
2022-12-16	33.030	34.800	33.030	33.920	22.810	2,022,518
2022-12-15	32.680	33.950	32.380	33.200	22.326	1,206,674
2022-12-14	33.440	34.260	32.700	33.080	22.245	1,682,843
2022-12-13	33.000	34.650	32.700	33.440	22.487	2,148,535
2022-12-12	34.590	34.590	32.840	33.070	22.238	1,963,365
2022-12-09	31.980	34.760	31.780	34.600	23.267	3,950,143
2022-12-08	31.910	32.500	31.610	31.980	21.505	1,161,535
2022-12-07	31.750	32.810	31.300	31.910	21.458	1,452,869
2022-12-06	32.720	32.900	31.510	32.100	21.586	2,412,659
2022-12-05	32.000	33.550	31.210	33.120	22.272	3,433,906
2022-12-02	31.950	32.550	31.590	32.060	21.559	1,820,652
2022-12-01	32.030	32.380	30.880	31.930	21.472	2,215,598
2022-11-30	31.500	32.710	31.050	31.360	21.088	3,574,359
2022-11-29	32.000	32.660	30.880	31.810	21.391	6,788,738
2022-11-28	28.340	30.950	28.010	30.350	20.409	6,042,955
2022-11-25	27.740	29.890	27.740	29.170	19.616	6,078,840
2022-11-24	26.810	28.680	26.700	27.780	18.681	5,042,885
2022-11-23	26.910	27.250	26.260	26.470	17.800	1,867,710
2022-11-22	27.300	28.360	26.990	27.040	18.183	2,493,492
2022-11-21	27.300	27.420	26.700	27.100	18.224	1,546,843
2022-11-18	27.900	28.460	27.460	27.460	18.466	2,615,279
2022-11-17	27.040	28.500	27.040	27.900	18.762	3,576,659
2022-11-16	27.600	27.600	27.010	27.230	18.311	2,254,366
2022-11-15	26.880	28.160	26.880	27.850	18.728	4,858,497
2022-11-14	27.550	28.800	27.330	27.370	18.405	6,378,075
2022-11-11	26.160	27.870	26.000	26.690	17.948	5,323,697
2022-11-10	25.700	26.000	25.650	25.710	17.289	1,538,412
2022-11-09	25.940	26.230	25.830	25.860	17.390	1,713,364
2022-11-08	26.330	26.380	25.850	25.980	17.470	2,129,468
2022-11-07	26.280	26.440	25.950	26.330	17.706	3,334,728
2022-11-04	25.690	26.420	25.520	26.280	17.672	3,395,151
2022-11-03	25.690	25.750	25.460	25.650	17.249	2,331,324

← NewerPage 16 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.