Harbin Sayyas Windows Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 27.820 | 28.230 | 27.520 | 28.070 | 20.050 | 3,646,014 |
| 2025-07-21 | 28.130 | 28.780 | 27.750 | 27.950 | 19.964 | 5,096,694 |
| 2025-07-18 | 26.820 | 28.590 | 26.520 | 28.100 | 20.071 | 5,382,099 |
| 2025-07-17 | 27.120 | 27.390 | 26.510 | 26.800 | 19.143 | 3,490,253 |
| 2025-07-16 | 26.880 | 27.990 | 26.310 | 27.400 | 19.571 | 5,323,942 |
| 2025-07-15 | 26.460 | 27.370 | 25.920 | 26.870 | 19.193 | 6,572,909 |
| 2025-07-14 | 24.610 | 28.900 | 24.610 | 26.780 | 19.129 | 7,895,164 |
| 2025-07-11 | 25.500 | 25.680 | 24.030 | 24.570 | 17.550 | 3,864,183 |
| 2025-07-10 | 23.320 | 25.530 | 23.000 | 24.610 | 17.579 | 5,165,020 |
| 2025-07-09 | 23.150 | 23.410 | 22.770 | 23.210 | 16.579 | 2,214,676 |
| 2025-07-08 | 24.000 | 24.410 | 22.750 | 22.850 | 16.321 | 2,896,320 |
| 2025-07-07 | 22.900 | 23.960 | 22.700 | 23.520 | 16.800 | 2,961,280 |
| 2025-07-04 | 23.080 | 23.290 | 22.300 | 22.900 | 16.357 | 2,758,140 |
| 2025-07-03 | 22.950 | 23.160 | 22.230 | 22.560 | 16.114 | 3,528,128 |
| 2025-07-02 | 23.350 | 23.490 | 22.760 | 22.850 | 16.321 | 2,861,777 |
| 2025-07-01 | 24.430 | 24.430 | 23.180 | 23.400 | 16.714 | 3,189,340 |
| 2025-06-30 | 23.970 | 24.400 | 23.200 | 24.000 | 17.143 | 4,002,205 |
| 2025-06-27 | 24.390 | 24.750 | 23.850 | 23.970 | 17.121 | 2,594,355 |
| 2025-06-26 | 23.810 | 24.610 | 23.010 | 24.420 | 17.443 | 3,609,393 |
| 2025-06-25 | 24.100 | 24.310 | 23.390 | 23.840 | 17.029 | 3,570,095 |
| 2025-06-24 | 24.500 | 24.500 | 23.700 | 24.130 | 17.236 | 3,389,785 |
| 2025-06-23 | 24.500 | 25.330 | 24.080 | 24.240 | 17.314 | 5,178,929 |
| 2025-06-20 | 24.670 | 27.770 | 24.600 | 25.500 | 18.214 | 7,849,969 |
| 2025-06-19 | 24.760 | 25.100 | 24.150 | 25.000 | 17.857 | 4,884,370 |
| 2025-06-18 | 24.380 | 25.000 | 24.140 | 24.180 | 17.271 | 4,936,199 |
| 2025-06-17 | 24.000 | 25.480 | 23.800 | 24.920 | 17.800 | 8,905,464 |
| 2025-06-16 | 21.880 | 25.980 | 21.660 | 24.300 | 17.357 | 11,291,877 |
| 2025-06-13 | 22.070 | 22.640 | 21.180 | 21.760 | 15.543 | 5,615,093 |
| 2025-06-12 | 23.210 | 23.600 | 22.200 | 22.700 | 16.214 | 9,251,631 |
| 2025-06-11 | 21.490 | 24.000 | 20.700 | 24.000 | 17.143 | 11,452,723 |
| 2025-06-10 | 21.310 | 22.200 | 20.800 | 21.490 | 15.350 | 8,342,401 |
| 2025-06-09 | 19.930 | 21.610 | 19.500 | 21.270 | 15.193 | 7,365,895 |
| 2025-06-06 | 19.720 | 20.350 | 19.150 | 19.940 | 14.243 | 6,919,409 |
| 2025-06-05 | 18.350 | 20.200 | 18.220 | 19.280 | 13.771 | 6,951,137 |
| 2025-06-04 | 18.030 | 18.430 | 18.010 | 18.310 | 13.079 | 1,592,382 |
| 2025-06-03 | 17.700 | 18.150 | 17.660 | 17.990 | 12.850 | 1,475,037 |
| 2025-05-30 | 18.240 | 18.270 | 17.720 | 17.910 | 12.793 | 2,195,760 |
| 2025-05-29 | 17.700 | 18.370 | 17.660 | 18.210 | 13.007 | 2,391,550 |
| 2025-05-28 | 17.900 | 18.110 | 17.620 | 17.780 | 12.700 | 1,632,470 |
| 2025-05-27 | 17.810 | 18.040 | 17.690 | 17.940 | 12.814 | 1,104,570 |
| 2025-05-26 | 17.560 | 17.970 | 17.520 | 17.840 | 12.743 | 1,409,972 |
| 2025-05-23 | 17.880 | 18.010 | 17.580 | 17.710 | 12.650 | 2,352,700 |
| 2025-05-22 | 18.280 | 18.360 | 17.660 | 17.710 | 12.650 | 2,182,740 |
| 2025-05-21 | 18.750 | 18.760 | 18.050 | 18.240 | 13.029 | 1,354,220 |
| 2025-05-20 | 18.200 | 18.730 | 18.000 | 18.690 | 13.350 | 2,102,730 |
| 2025-05-19 | 17.870 | 18.210 | 17.810 | 18.170 | 12.979 | 1,906,147 |
| 2025-05-16 | 17.480 | 17.920 | 17.480 | 17.870 | 12.764 | 1,991,346 |
| 2025-05-15 | 17.400 | 17.690 | 17.250 | 17.440 | 12.457 | 1,719,200 |
| 2025-05-14 | 17.600 | 17.680 | 17.290 | 17.420 | 12.443 | 1,228,710 |
| 2025-05-13 | 17.960 | 18.060 | 17.480 | 17.670 | 12.621 | 1,572,481 |
| 2025-05-12 | 18.190 | 18.190 | 17.700 | 17.810 | 12.721 | 1,136,730 |
| 2025-05-09 | 17.930 | 18.140 | 17.750 | 17.940 | 12.814 | 2,142,141 |
| 2025-05-08 | 17.670 | 17.920 | 17.510 | 17.840 | 12.743 | 1,429,680 |
| 2025-05-07 | 17.930 | 17.950 | 17.550 | 17.740 | 12.671 | 1,921,920 |
| 2025-05-06 | 17.060 | 17.770 | 17.060 | 17.550 | 12.536 | 3,011,766 |
| 2025-04-30 | 17.010 | 17.180 | 16.880 | 16.940 | 12.100 | 1,753,966 |
| 2025-04-29 | 16.300 | 16.930 | 16.290 | 16.930 | 12.093 | 1,701,000 |
| 2025-04-28 | 16.810 | 16.930 | 16.230 | 16.460 | 11.757 | 1,800,120 |
| 2025-04-25 | 16.980 | 17.180 | 16.870 | 16.910 | 12.079 | 1,462,720 |
| 2025-04-24 | 17.060 | 17.080 | 16.560 | 16.970 | 12.121 | 2,240,498 |
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.