Harbin Sayyas Windows Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 16.340 | 16.400 | 15.880 | 16.190 | 11.564 | 1,993,320 |
| 2025-01-20 | 16.100 | 16.420 | 16.010 | 16.250 | 11.607 | 1,853,180 |
| 2025-01-17 | 16.230 | 16.230 | 15.940 | 16.100 | 11.500 | 1,160,005 |
| 2025-01-16 | 16.090 | 16.250 | 15.960 | 16.190 | 11.564 | 1,945,183 |
| 2025-01-15 | 15.850 | 16.120 | 15.680 | 16.060 | 11.471 | 1,527,297 |
| 2025-01-14 | 15.240 | 15.880 | 15.160 | 15.830 | 11.307 | 1,866,200 |
| 2025-01-13 | 14.890 | 15.230 | 14.540 | 15.090 | 10.779 | 1,302,840 |
| 2025-01-10 | 15.470 | 15.600 | 14.850 | 14.990 | 10.707 | 1,403,360 |
| 2025-01-09 | 15.470 | 15.650 | 15.370 | 15.480 | 11.057 | 1,156,820 |
| 2025-01-08 | 15.680 | 15.800 | 15.100 | 15.500 | 11.071 | 1,775,620 |
| 2025-01-07 | 15.250 | 15.700 | 15.190 | 15.700 | 11.214 | 1,411,060 |
| 2025-01-06 | 15.150 | 15.450 | 14.640 | 15.190 | 10.850 | 1,868,300 |
| 2025-01-03 | 16.090 | 16.240 | 15.310 | 15.380 | 10.986 | 2,889,461 |
| 2025-01-02 | 16.200 | 16.690 | 15.760 | 16.020 | 11.443 | 2,625,438 |
| 2024-12-31 | 16.280 | 16.550 | 16.200 | 16.200 | 11.571 | 1,974,700 |
| 2024-12-30 | 16.700 | 16.700 | 16.000 | 16.260 | 11.614 | 1,674,401 |
| 2024-12-27 | 16.480 | 16.850 | 16.350 | 16.710 | 11.936 | 1,351,880 |
| 2024-12-26 | 16.340 | 16.710 | 16.220 | 16.460 | 11.757 | 1,529,304 |
| 2024-12-25 | 16.680 | 16.770 | 16.120 | 16.290 | 11.636 | 1,900,346 |
| 2024-12-24 | 17.040 | 17.280 | 16.400 | 16.810 | 12.007 | 2,357,402 |
| 2024-12-23 | 18.300 | 18.300 | 16.800 | 16.880 | 12.057 | 3,251,850 |
| 2024-12-20 | 17.910 | 18.350 | 17.780 | 18.300 | 13.071 | 1,863,248 |
| 2024-12-19 | 17.980 | 18.080 | 17.590 | 17.900 | 12.786 | 2,053,010 |
| 2024-12-18 | 18.300 | 18.540 | 17.600 | 18.130 | 12.950 | 2,553,793 |
| 2024-12-17 | 19.470 | 19.600 | 18.150 | 18.260 | 13.043 | 3,630,253 |
| 2024-12-16 | 19.900 | 20.780 | 19.500 | 19.730 | 14.093 | 4,436,790 |
| 2024-12-13 | 19.780 | 20.480 | 19.560 | 20.010 | 14.293 | 5,899,321 |
| 2024-12-12 | 19.150 | 20.250 | 19.100 | 19.960 | 14.257 | 5,236,301 |
| 2024-12-11 | 18.990 | 19.290 | 18.920 | 19.150 | 13.679 | 1,718,277 |
| 2024-12-10 | 19.850 | 19.880 | 19.070 | 19.090 | 13.636 | 2,446,080 |
| 2024-12-09 | 19.000 | 19.160 | 18.700 | 19.100 | 13.643 | 1,620,920 |
| 2024-12-06 | 19.560 | 19.560 | 18.870 | 19.040 | 13.600 | 1,777,808 |
| 2024-12-05 | 19.000 | 19.150 | 18.880 | 19.000 | 13.571 | 1,442,420 |
| 2024-12-04 | 19.230 | 19.230 | 18.830 | 18.930 | 13.521 | 1,969,003 |
| 2024-12-03 | 19.440 | 19.550 | 19.020 | 19.230 | 13.736 | 2,099,249 |
| 2024-12-02 | 19.410 | 19.550 | 19.160 | 19.360 | 13.829 | 2,474,340 |
| 2024-11-29 | 19.100 | 19.530 | 19.010 | 19.410 | 13.864 | 3,568,392 |
| 2024-11-28 | 18.740 | 19.560 | 18.720 | 19.240 | 13.743 | 4,686,271 |
| 2024-11-27 | 18.320 | 18.850 | 17.780 | 18.720 | 13.371 | 3,176,773 |
| 2024-11-26 | 18.170 | 18.740 | 18.050 | 18.340 | 13.100 | 2,207,816 |
| 2024-11-25 | 17.700 | 18.180 | 17.670 | 18.180 | 12.986 | 1,581,860 |
| 2024-11-22 | 18.340 | 18.580 | 17.630 | 17.760 | 12.686 | 1,878,804 |
| 2024-11-21 | 18.130 | 18.450 | 18.120 | 18.350 | 13.107 | 1,410,665 |
| 2024-11-20 | 17.840 | 18.260 | 17.720 | 18.120 | 12.943 | 1,762,328 |
| 2024-11-19 | 17.810 | 17.900 | 17.350 | 17.840 | 12.743 | 1,928,080 |
| 2024-11-18 | 18.110 | 18.290 | 17.520 | 17.780 | 12.700 | 1,810,880 |
| 2024-11-15 | 18.140 | 18.540 | 18.020 | 18.030 | 12.879 | 1,485,264 |
| 2024-11-14 | 18.840 | 19.170 | 18.100 | 18.250 | 13.036 | 2,048,177 |
| 2024-11-13 | 18.750 | 18.950 | 18.240 | 18.740 | 13.386 | 1,814,176 |
| 2024-11-12 | 18.790 | 19.260 | 18.550 | 18.700 | 13.357 | 3,063,060 |
| 2024-11-11 | 18.100 | 18.700 | 18.100 | 18.700 | 13.357 | 2,234,556 |
| 2024-11-08 | 18.620 | 18.880 | 18.230 | 18.350 | 13.107 | 2,374,891 |
| 2024-11-07 | 17.990 | 18.580 | 17.950 | 18.550 | 13.250 | 2,168,040 |
| 2024-11-06 | 18.230 | 18.320 | 17.880 | 18.200 | 13.000 | 2,028,740 |
| 2024-11-05 | 17.870 | 18.200 | 17.830 | 18.150 | 12.964 | 1,840,440 |
| 2024-11-04 | 17.470 | 17.860 | 17.430 | 17.850 | 12.750 | 1,780,142 |
| 2024-11-01 | 18.010 | 18.230 | 17.430 | 17.510 | 12.507 | 2,284,156 |
| 2024-10-31 | 17.980 | 18.440 | 17.800 | 18.150 | 12.964 | 2,089,617 |
| 2024-10-30 | 18.290 | 18.600 | 17.700 | 17.980 | 12.843 | 1,994,630 |
| 2024-10-29 | 19.270 | 19.270 | 18.200 | 18.320 | 13.086 | 2,627,396 |
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.