Harbin Sayyas Windows Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	36.400	36.750	36.080	36.180	25.843	2,376,287
2026-01-16	36.020	36.950	36.010	36.450	26.036	5,113,711
2026-01-15	36.110	36.480	35.590	36.000	25.714	3,598,953
2026-01-14	36.900	37.350	35.880	36.380	25.986	6,955,293
2026-01-13	40.900	40.900	36.600	37.440	26.743	10,024,324
2026-01-12	45.880	45.990	40.880	41.590	29.707	8,333,532
2026-01-09	48.180	48.200	45.000	45.870	32.764	5,551,117
2026-01-08	48.730	48.910	47.880	48.270	34.479	2,141,860
2026-01-07	50.680	50.960	48.130	48.730	34.807	2,890,077
2026-01-06	51.120	51.830	50.060	50.500	36.071	2,347,857
2026-01-05	53.010	53.010	50.450	50.930	36.379	4,142,180
2025-12-31	50.400	53.800	50.400	53.020	37.871	2,607,932
2025-12-30	51.300	51.880	50.250	50.810	36.293	2,030,730
2025-12-29	51.600	52.440	50.550	51.300	36.643	2,816,100
2025-12-26	48.720	54.440	48.720	52.080	37.200	4,935,865
2025-12-25	48.600	49.800	47.670	49.270	35.193	2,525,719
2025-12-24	47.260	48.850	46.880	48.210	34.436	1,660,282
2025-12-23	47.930	47.930	46.470	47.450	33.893	2,007,040
2025-12-22	45.500	48.580	45.500	47.920	34.229	3,542,243
2025-12-19	45.080	46.940	45.080	45.750	32.679	1,250,172
2025-12-18	44.730	45.350	44.050	44.720	31.943	1,062,852
2025-12-17	45.000	45.000	43.890	44.510	31.793	1,276,293
2025-12-16	45.500	45.500	43.880	44.340	31.671	1,407,961
2025-12-15	45.130	45.500	44.440	45.250	32.321	1,135,260
2025-12-12	45.000	46.200	44.860	45.180	32.271	1,238,580
2025-12-11	45.900	45.900	44.510	45.030	32.164	1,046,383
2025-12-10	45.070	45.360	44.300	44.810	32.007	1,312,711
2025-12-09	45.800	46.500	44.600	44.630	31.879	1,969,520
2025-12-08	46.940	46.960	45.450	45.800	32.714	2,019,278
2025-12-05	46.500	47.160	46.000	46.700	33.357	1,471,040
2025-12-04	46.850	47.280	46.000	46.640	33.314	1,666,420
2025-12-03	46.000	48.180	44.800	46.520	33.229	4,222,024
2025-12-02	44.300	46.240	43.800	46.050	32.893	3,102,814
2025-12-01	46.470	46.480	43.600	44.100	31.500	3,918,360
2025-11-28	44.990	46.660	44.680	46.470	33.193	3,159,143
2025-11-27	44.800	45.770	44.060	45.000	32.143	1,987,624
2025-11-26	44.180	45.470	43.350	44.440	31.743	3,158,540
2025-11-25	43.160	44.390	42.830	43.790	31.279	2,935,800
2025-11-24	43.600	43.600	41.800	42.740	30.529	2,674,564
2025-11-21	42.030	43.770	41.820	42.460	30.329	3,234,604
2025-11-20	43.200	44.180	42.110	42.510	30.364	2,346,373
2025-11-19	42.630	43.300	41.370	42.650	30.464	2,669,199
2025-11-18	42.000	42.800	41.480	42.800	30.571	1,976,940
2025-11-17	40.800	44.140	40.800	42.000	30.000	3,487,820
2025-11-14	42.100	42.400	41.100	41.950	29.964	1,810,200
2025-11-13	42.990	43.220	41.500	42.000	30.000	2,777,080
2025-11-12	41.170	43.300	40.510	42.990	30.707	2,453,920
2025-11-11	40.700	41.660	40.380	41.130	29.379	1,368,360
2025-11-10	40.790	41.480	40.600	40.720	29.086	1,098,692
2025-11-07	40.710	41.770	40.180	40.710	29.079	1,481,204
2025-11-06	40.770	41.490	40.350	40.850	29.179	1,566,751
2025-11-05	41.160	41.580	40.550	40.670	29.050	1,823,220
2025-11-04	41.890	41.890	40.110	41.390	29.564	1,785,980
2025-11-03	42.020	42.670	41.200	41.560	29.686	1,799,980
2025-10-31	40.860	43.300	40.860	42.020	30.014	2,839,485
2025-10-30	40.030	42.830	40.030	41.260	29.471	3,726,511
2025-10-29	41.970	41.970	39.800	40.040	28.600	3,765,371
2025-10-28	41.400	42.200	40.800	41.550	29.679	2,416,936
2025-10-27	41.410	42.500	40.710	41.450	29.607	4,055,181
2025-10-24	44.770	46.000	41.390	41.410	29.579	3,978,252

← NewerPage 4 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.