Harbin Sayyas Windows Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 17.060 | 17.080 | 16.560 | 16.970 | 12.121 | 2,240,498 |
| 2025-04-23 | 17.000 | 17.240 | 16.870 | 17.040 | 12.171 | 1,524,180 |
| 2025-04-22 | 16.720 | 17.100 | 16.650 | 17.070 | 12.193 | 1,568,980 |
| 2025-04-21 | 16.410 | 16.970 | 16.120 | 16.840 | 12.029 | 2,645,098 |
| 2025-04-18 | 16.910 | 17.100 | 16.280 | 16.500 | 11.786 | 2,344,020 |
| 2025-04-17 | 16.850 | 17.600 | 16.700 | 17.020 | 12.157 | 3,753,751 |
| 2025-04-16 | 16.370 | 17.300 | 16.050 | 16.950 | 12.107 | 4,359,111 |
| 2025-04-15 | 16.300 | 16.430 | 16.010 | 16.290 | 11.636 | 966,726 |
| 2025-04-14 | 16.040 | 16.490 | 16.040 | 16.340 | 11.671 | 1,559,460 |
| 2025-04-11 | 16.010 | 16.320 | 15.910 | 15.940 | 11.386 | 1,380,680 |
| 2025-04-10 | 15.890 | 16.450 | 15.890 | 16.150 | 11.536 | 2,740,080 |
| 2025-04-09 | 15.290 | 15.910 | 14.250 | 15.690 | 11.207 | 2,928,380 |
| 2025-04-08 | 14.810 | 15.690 | 14.780 | 15.440 | 11.029 | 2,762,435 |
| 2025-04-07 | 16.400 | 16.800 | 14.500 | 14.810 | 10.579 | 3,831,536 |
| 2025-04-03 | 16.710 | 17.070 | 16.670 | 17.050 | 12.179 | 1,766,100 |
| 2025-04-02 | 16.710 | 17.050 | 16.600 | 16.890 | 12.064 | 1,532,876 |
| 2025-04-01 | 16.400 | 17.080 | 16.390 | 16.780 | 11.986 | 2,526,533 |
| 2025-03-31 | 16.550 | 16.600 | 16.130 | 16.360 | 11.686 | 1,622,717 |
| 2025-03-28 | 16.740 | 16.950 | 16.540 | 16.610 | 11.864 | 1,377,740 |
| 2025-03-27 | 17.180 | 17.190 | 16.510 | 16.810 | 12.007 | 1,693,160 |
| 2025-03-26 | 16.610 | 17.260 | 16.610 | 17.010 | 12.150 | 2,294,056 |
| 2025-03-25 | 16.670 | 16.800 | 16.360 | 16.730 | 11.950 | 2,183,720 |
| 2025-03-24 | 17.570 | 17.570 | 16.400 | 16.770 | 11.979 | 3,764,077 |
| 2025-03-21 | 17.520 | 17.630 | 17.240 | 17.510 | 12.507 | 2,277,252 |
| 2025-03-20 | 17.800 | 17.890 | 17.550 | 17.600 | 12.571 | 2,176,020 |
| 2025-03-19 | 17.970 | 18.330 | 17.710 | 17.770 | 12.693 | 2,729,137 |
| 2025-03-18 | 17.950 | 18.000 | 17.560 | 17.730 | 12.664 | 2,504,320 |
| 2025-03-17 | 17.830 | 17.970 | 17.620 | 17.970 | 12.836 | 1,772,937 |
| 2025-03-14 | 17.400 | 17.850 | 17.250 | 17.840 | 12.743 | 2,132,363 |
| 2025-03-13 | 17.320 | 17.420 | 17.130 | 17.390 | 12.421 | 1,668,380 |
| 2025-03-12 | 17.440 | 17.560 | 17.320 | 17.410 | 12.436 | 1,456,956 |
| 2025-03-11 | 17.570 | 17.570 | 17.210 | 17.440 | 12.457 | 1,991,624 |
| 2025-03-10 | 17.170 | 17.670 | 17.170 | 17.540 | 12.529 | 2,486,244 |
| 2025-03-07 | 17.210 | 17.350 | 17.080 | 17.200 | 12.286 | 1,408,421 |
| 2025-03-06 | 17.090 | 17.380 | 16.960 | 17.310 | 12.364 | 2,374,762 |
| 2025-03-05 | 17.200 | 17.330 | 16.640 | 16.980 | 12.129 | 2,162,300 |
| 2025-03-04 | 16.750 | 17.080 | 16.750 | 17.040 | 12.171 | 1,294,732 |
| 2025-03-03 | 16.700 | 17.140 | 16.640 | 16.890 | 12.064 | 1,977,710 |
| 2025-02-28 | 16.840 | 16.920 | 16.560 | 16.690 | 11.921 | 1,964,887 |
| 2025-02-27 | 17.030 | 17.120 | 16.600 | 16.930 | 12.093 | 1,828,680 |
| 2025-02-26 | 16.810 | 17.080 | 16.810 | 17.030 | 12.164 | 1,345,240 |
| 2025-02-25 | 16.610 | 16.990 | 16.520 | 16.800 | 12.000 | 1,454,822 |
| 2025-02-24 | 16.500 | 16.870 | 16.500 | 16.800 | 12.000 | 1,733,340 |
| 2025-02-21 | 16.890 | 16.960 | 16.540 | 16.580 | 11.843 | 1,791,629 |
| 2025-02-20 | 16.950 | 17.070 | 16.770 | 16.890 | 12.064 | 1,615,581 |
| 2025-02-19 | 16.820 | 17.150 | 16.700 | 16.990 | 12.136 | 1,709,940 |
| 2025-02-18 | 17.180 | 17.180 | 16.720 | 16.790 | 11.993 | 1,583,680 |
| 2025-02-17 | 16.730 | 17.200 | 16.620 | 17.150 | 12.250 | 1,888,951 |
| 2025-02-14 | 16.650 | 16.880 | 16.480 | 16.730 | 11.950 | 1,536,920 |
| 2025-02-13 | 17.050 | 17.130 | 16.630 | 16.680 | 11.914 | 1,371,160 |
| 2025-02-12 | 17.190 | 17.190 | 16.790 | 17.100 | 12.214 | 1,362,120 |
| 2025-02-11 | 17.370 | 17.400 | 16.950 | 17.120 | 12.229 | 1,235,360 |
| 2025-02-10 | 17.180 | 17.380 | 16.990 | 17.350 | 12.393 | 1,234,392 |
| 2025-02-07 | 16.940 | 17.380 | 16.810 | 17.120 | 12.229 | 1,512,210 |
| 2025-02-06 | 16.930 | 17.080 | 16.610 | 16.940 | 12.100 | 1,662,920 |
| 2025-02-05 | 17.110 | 17.120 | 16.560 | 16.810 | 12.007 | 1,219,289 |
| 2025-01-27 | 17.000 | 17.420 | 16.690 | 16.750 | 11.964 | 1,978,900 |
| 2025-01-24 | 16.610 | 16.990 | 16.480 | 16.920 | 12.086 | 1,481,900 |
| 2025-01-23 | 16.500 | 16.930 | 16.500 | 16.590 | 11.850 | 3,575,250 |
| 2025-01-22 | 16.010 | 16.490 | 15.940 | 16.440 | 11.743 | 2,078,102 |
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.