Harbin Sayyas Windows Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	18.850	19.390	17.010	17.980	17.980	3,756,661
2026-07-17	19.950	20.130	18.020	18.800	18.800	2,488,360
2026-07-16	20.500	20.980	19.710	19.940	19.940	2,056,500
2026-07-15	20.950	20.980	20.070	20.560	20.560	3,194,360
2026-07-14	21.880	21.880	19.850	20.550	20.550	5,421,580
2026-07-13	25.650	25.920	20.740	21.110	21.110	4,645,979
2026-07-10	27.980	28.110	25.700	25.800	25.800	3,904,420
2026-07-09	26.630	28.590	25.510	28.020	28.020	4,798,194
2026-07-08	27.750	27.750	26.610	26.630	26.630	2,343,378
2026-07-07	27.250	28.160	26.660	27.210	27.210	2,190,388
2026-07-06	27.030	28.170	26.570	27.300	27.300	3,542,904
2026-07-03	25.320	28.430	25.320	27.220	27.220	3,654,592
2026-07-02	24.310	26.450	24.110	25.320	25.320	2,991,772
2026-07-01	25.230	25.690	24.140	24.560	24.560	2,194,760
2026-06-30	24.560	25.650	23.810	25.210	25.210	1,563,020
2026-06-29	24.990	25.530	24.020	24.560	24.560	2,312,140
2026-06-26	26.410	26.490	25.010	25.010	25.010	2,729,880
2026-06-25	26.950	27.100	26.000	26.590	26.590	2,532,476
2026-06-24	27.800	28.630	26.720	26.780	26.780	2,593,004
2026-06-23	28.070	28.990	27.840	27.900	27.900	2,463,076
2026-06-22	28.090	29.100	27.750	28.020	28.020	2,905,360
2026-06-18	27.720	29.000	26.820	28.500	28.500	3,184,364
2026-06-17	27.040	28.300	26.810	27.880	27.880	2,879,088
2026-06-16	27.430	28.580	26.900	27.060	27.060	3,991,767
2026-06-15	26.630	28.700	26.470	27.700	27.700	3,407,540
2026-06-12	25.050	27.320	25.050	26.810	26.810	4,502,157
2026-06-11	24.990	25.600	23.050	24.830	24.830	4,420,360
2026-06-10	21.910	25.000	21.910	24.600	24.600	6,167,766
2026-06-09	21.800	22.560	21.360	22.210	22.210	1,681,820
2026-06-08	22.080	22.570	21.310	21.580	21.580	1,769,146
2026-06-05	22.490	22.890	22.110	22.690	22.690	1,347,289
2026-06-04	22.890	23.570	22.370	22.570	22.570	1,656,710
2026-06-03	23.680	24.220	22.550	23.090	23.090	2,128,640
2026-06-02	22.429	23.707	21.850	23.629	23.629	1,996,960
2026-06-01	21.821	22.857	21.821	22.457	22.457	1,762,679
2026-05-29	31.190	33.170	30.660	30.720	21.943	2,407,860
2026-05-28	30.350	31.390	30.010	31.230	22.307	1,339,240
2026-05-27	32.000	32.210	30.100	30.310	21.650	2,572,220
2026-05-26	33.590	33.640	32.000	32.030	22.879	1,871,100
2026-05-25	35.220	35.540	32.660	33.280	23.771	3,433,500
2026-05-22	33.880	37.150	33.880	35.210	25.150	4,883,288
2026-05-21	33.580	36.370	33.170	33.520	23.943	2,903,768
2026-05-20	33.170	33.610	32.260	33.450	23.893	1,243,410
2026-05-19	33.650	33.740	32.860	33.150	23.679	1,593,835
2026-05-18	33.750	34.460	32.950	33.450	23.893	2,642,014
2026-05-15	35.900	35.900	33.220	33.760	24.114	4,098,840
2026-05-14	37.530	37.530	35.590	36.150	25.821	4,555,024
2026-05-13	32.880	38.040	32.880	37.620	26.871	6,801,499
2026-05-12	31.980	33.460	31.980	33.110	23.650	3,473,187
2026-05-11	32.200	32.580	31.690	32.230	23.021	2,248,120
2026-05-08	31.930	32.230	31.210	32.210	23.007	1,885,100
2026-05-07	32.440	32.550	31.900	31.950	22.821	1,467,060
2026-05-06	32.120	32.670	31.430	32.180	22.986	2,095,016
2026-04-30	32.660	32.660	31.160	31.660	22.614	1,473,360
2026-04-29	32.090	32.840	31.230	32.120	22.943	2,321,060
2026-04-28	31.710	32.900	31.670	32.110	22.936	2,109,520
2026-04-27	31.190	32.800	29.910	31.930	22.807	3,343,967
2026-04-24	32.090	32.420	30.850	31.260	22.329	2,208,640
2026-04-23	33.040	33.550	31.900	32.210	23.007	4,114,273
2026-04-22	36.280	36.510	31.010	33.330	23.807	5,999,427

← NewerPage 2 of 17 · 982 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.