Harbin Sayyas Windows Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	46.290	46.820	45.290	45.500	32.500	1,723,764
2025-10-21	45.560	46.880	44.500	46.350	33.107	1,471,846
2025-10-20	45.390	45.600	44.300	45.560	32.543	1,257,040
2025-10-17	46.880	46.990	44.330	44.550	31.821	2,839,212
2025-10-16	47.200	48.220	46.500	46.750	33.393	2,893,244
2025-10-15	44.320	47.800	44.070	47.650	34.036	3,240,580
2025-10-14	44.500	46.880	43.800	44.580	31.843	2,671,620
2025-10-13	40.700	44.280	40.700	44.140	31.529	2,302,503
2025-10-10	42.380	43.840	41.950	42.800	30.571	2,074,662
2025-10-09	42.800	43.510	41.690	42.360	30.257	2,330,295
2025-09-30	41.020	43.050	40.750	43.010	30.721	2,371,437
2025-09-29	43.360	43.360	40.710	41.580	29.700	3,617,744
2025-09-26	44.330	44.600	42.250	42.300	30.214	2,199,961
2025-09-25	42.910	44.430	42.230	44.080	31.486	3,319,859
2025-09-24	41.260	43.780	38.090	42.900	30.643	3,158,687
2025-09-23	43.660	44.700	40.120	41.420	29.586	4,479,784
2025-09-22	39.900	44.560	39.010	44.000	31.429	6,963,950
2025-09-19	36.680	39.680	36.020	39.550	28.250	4,719,475
2025-09-18	36.190	38.380	35.790	36.670	26.193	4,070,206
2025-09-17	36.670	36.810	35.500	36.190	25.850	2,170,806
2025-09-16	36.600	37.190	36.100	36.670	26.193	1,536,640
2025-09-15	36.120	36.660	35.910	36.530	26.093	1,294,300
2025-09-12	37.170	37.220	36.300	36.510	26.079	1,935,788
2025-09-11	35.740	37.330	35.100	37.170	26.550	3,311,989
2025-09-10	35.100	36.280	35.000	35.740	25.529	2,584,517
2025-09-09	35.890	36.300	34.800	35.240	25.171	2,631,160
2025-09-08	34.860	36.230	34.500	36.140	25.814	4,078,271
2025-09-05	33.290	35.300	33.290	35.170	25.121	4,251,623
2025-09-04	34.560	34.690	32.660	33.800	24.143	4,255,580
2025-09-03	34.460	36.110	33.900	34.560	24.686	5,181,820
2025-09-02	35.180	36.680	34.310	34.460	24.614	4,055,125
2025-09-01	34.650	35.770	34.390	35.100	25.071	4,182,369
2025-08-29	34.690	35.900	34.210	34.630	24.736	4,751,362
2025-08-28	34.920	35.480	34.010	34.470	24.621	6,275,798
2025-08-27	34.830	35.370	34.080	34.910	24.936	2,701,020
2025-08-26	33.810	35.280	33.600	34.540	24.671	2,668,698
2025-08-25	34.290	34.290	33.500	33.930	24.236	3,256,698
2025-08-22	34.670	35.000	33.780	33.930	24.236	2,560,258
2025-08-21	35.390	35.680	34.440	34.700	24.786	4,403,917
2025-08-20	35.130	35.790	34.610	35.400	25.286	3,210,760
2025-08-19	34.830	36.480	34.620	35.570	25.407	4,979,049
2025-08-18	36.670	36.670	33.560	35.000	25.000	9,642,488
2025-08-15	33.900	37.720	33.580	36.670	26.193	8,994,321
2025-08-14	32.980	33.850	32.640	33.850	24.179	3,693,624
2025-08-13	31.870	33.700	31.750	33.250	23.750	5,206,706
2025-08-12	31.480	32.130	30.000	31.900	22.786	6,017,060
2025-08-11	30.350	31.580	30.020	31.480	22.486	3,705,044
2025-08-08	30.100	30.370	29.710	30.300	21.643	2,052,540
2025-08-07	30.100	30.330	29.880	30.080	21.486	1,839,353
2025-08-06	30.100	30.920	29.660	30.050	21.464	3,744,237
2025-08-05	29.300	30.350	29.000	29.920	21.371	6,022,591
2025-08-04	28.720	29.520	27.680	29.300	20.929	3,705,380
2025-08-01	29.660	29.660	28.370	28.730	20.521	2,248,960
2025-07-31	29.000	30.000	28.510	29.060	20.757	3,499,188
2025-07-30	29.330	29.590	28.170	28.800	20.571	3,637,814
2025-07-29	29.720	29.720	28.900	29.170	20.836	1,921,218
2025-07-28	30.190	30.190	28.650	29.550	21.107	4,196,880
2025-07-25	30.710	31.300	29.660	30.180	21.557	4,549,206
2025-07-24	29.990	31.580	29.580	30.700	21.929	5,044,179
2025-07-23	28.070	30.490	27.210	30.270	21.621	6,069,054

← NewerPage 5 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.