Harbin Sayyas Windows Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	36.380	36.840	35.230	36.330	25.950	2,183,176
2026-04-20	35.680	36.830	35.330	36.240	25.886	3,558,940
2026-04-17	32.760	37.680	32.510	35.790	25.564	5,739,300
2026-04-16	32.580	33.210	32.250	33.090	23.636	1,378,300
2026-04-15	33.280	33.280	32.460	32.540	23.243	868,280
2026-04-14	33.360	33.360	32.530	33.200	23.714	1,242,360
2026-04-13	33.360	33.420	32.560	33.010	23.579	1,353,940
2026-04-10	32.790	33.660	32.310	33.320	23.800	2,150,306
2026-04-09	32.990	33.270	32.100	32.670	23.336	3,430,840
2026-04-08	34.510	34.950	32.300	33.200	23.714	5,066,979
2026-04-07	34.450	34.670	33.690	34.250	24.464	1,454,600
2026-04-03	34.370	35.160	32.810	34.820	24.871	2,702,350
2026-04-02	34.000	34.520	33.010	34.150	24.393	2,884,980
2026-04-01	35.500	35.880	33.800	34.130	24.379	3,268,217
2026-03-31	36.990	37.090	34.710	35.010	25.007	2,202,200
2026-03-30	36.840	37.300	36.230	36.510	26.079	1,820,700
2026-03-27	35.530	37.790	35.530	37.120	26.514	1,446,060
2026-03-26	38.900	39.660	37.030	37.290	26.636	2,868,908
2026-03-25	38.840	38.900	37.190	38.900	27.786	2,603,245
2026-03-24	36.890	38.080	35.790	38.080	27.200	2,283,703
2026-03-23	39.330	39.330	35.220	35.650	25.464	3,901,385
2026-03-20	39.430	41.310	38.880	40.140	28.671	3,949,688
2026-03-19	40.550	40.550	38.420	38.870	27.764	2,402,491
2026-03-18	38.030	41.560	38.030	40.540	28.957	4,900,659
2026-03-17	37.460	38.960	36.180	37.870	27.050	3,751,468
2026-03-16	37.510	38.180	35.450	37.060	26.471	2,522,800
2026-03-13	37.830	38.260	37.380	37.500	26.786	1,262,263
2026-03-12	38.190	38.830	37.700	37.750	26.964	1,968,820
2026-03-11	38.760	39.240	37.880	38.200	27.286	2,103,854
2026-03-10	38.970	38.970	37.500	38.660	27.614	2,591,428
2026-03-09	37.190	38.490	36.230	38.160	27.257	3,812,618
2026-03-06	34.220	37.190	33.970	37.010	26.436	3,757,068
2026-03-05	34.490	34.770	34.020	34.110	24.364	963,564
2026-03-04	34.170	34.740	33.710	33.930	24.236	1,420,168
2026-03-03	35.490	35.780	34.530	34.590	24.707	1,637,221
2026-03-02	35.460	36.250	34.600	35.460	25.329	2,154,048
2026-02-27	35.580	36.350	35.390	35.710	25.507	1,792,700
2026-02-26	36.770	36.770	35.300	35.560	25.400	2,859,990
2026-02-25	37.650	37.850	36.210	36.430	26.021	2,187,003
2026-02-24	38.100	38.500	37.310	37.650	26.893	2,286,029
2026-02-13	37.530	39.270	37.300	37.900	27.071	3,716,720
2026-02-12	38.290	39.270	37.000	37.200	26.571	4,426,412
2026-02-11	36.460	38.600	36.050	38.310	27.364	4,621,142
2026-02-10	35.690	36.380	35.450	36.310	25.936	2,043,578
2026-02-09	35.170	36.070	35.170	35.690	25.493	1,668,632
2026-02-06	34.720	35.480	34.520	35.150	25.107	1,353,157
2026-02-05	35.300	35.300	34.640	34.980	24.986	1,747,620
2026-02-04	34.280	35.700	34.090	35.420	25.300	3,604,580
2026-02-03	34.580	34.580	34.000	34.190	24.421	1,059,240
2026-02-02	34.340	35.100	34.080	34.110	24.364	1,725,220
2026-01-30	33.940	34.840	33.820	34.680	24.771	1,651,580
2026-01-29	34.500	34.920	34.060	34.140	24.386	1,486,494
2026-01-28	34.640	35.190	34.640	34.800	24.857	1,486,240
2026-01-27	35.750	36.190	33.940	35.190	25.136	3,400,723
2026-01-26	35.700	36.680	35.590	36.080	25.771	2,945,670
2026-01-23	35.700	36.070	35.250	35.880	25.629	2,510,979
2026-01-22	36.430	36.550	35.470	35.680	25.486	2,893,805
2026-01-21	36.550	36.790	36.110	36.560	26.114	2,117,270
2026-01-20	36.190	37.530	35.810	36.880	26.343	3,740,527
2026-01-19	36.400	36.750	36.080	36.180	25.843	2,376,287

← NewerPage 3 of 5 · 243 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.