Harbin Sayyas Windows Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 18.840 | 19.310 | 18.600 | 19.180 | 13.700 | 3,024,424 |
| 2024-10-25 | 18.260 | 18.880 | 18.220 | 18.870 | 13.479 | 2,776,821 |
| 2024-10-24 | 18.050 | 18.450 | 17.750 | 18.170 | 12.979 | 2,494,857 |
| 2024-10-23 | 18.250 | 18.400 | 17.860 | 18.020 | 12.871 | 2,254,989 |
| 2024-10-22 | 17.820 | 18.370 | 17.620 | 18.180 | 12.986 | 2,917,740 |
| 2024-10-21 | 17.590 | 17.960 | 17.320 | 17.810 | 12.721 | 2,983,583 |
| 2024-10-18 | 17.100 | 17.800 | 16.970 | 17.500 | 12.500 | 4,159,778 |
| 2024-10-17 | 18.000 | 18.480 | 17.110 | 17.210 | 12.293 | 5,743,115 |
| 2024-10-16 | 16.600 | 18.800 | 16.600 | 18.130 | 12.950 | 6,301,706 |
| 2024-10-15 | 17.390 | 17.490 | 16.850 | 17.000 | 12.143 | 3,345,809 |
| 2024-10-14 | 17.150 | 17.400 | 16.350 | 17.370 | 12.407 | 5,182,172 |
| 2024-10-11 | 17.760 | 18.340 | 17.360 | 17.600 | 12.571 | 2,891,032 |
| 2024-10-10 | 17.880 | 18.370 | 17.570 | 17.990 | 12.850 | 3,423,589 |
| 2024-10-09 | 19.800 | 19.930 | 17.520 | 17.540 | 12.529 | 5,575,017 |
| 2024-10-08 | 21.990 | 21.990 | 19.020 | 20.530 | 14.664 | 10,114,193 |
| 2024-09-30 | 18.430 | 20.190 | 17.700 | 19.570 | 13.979 | 9,206,654 |
| 2024-09-27 | 17.540 | 17.790 | 16.670 | 17.650 | 12.607 | 6,580,005 |
| 2024-09-26 | 15.630 | 17.590 | 15.530 | 16.970 | 12.121 | 6,431,170 |
| 2024-09-25 | 15.450 | 16.200 | 15.090 | 15.660 | 11.186 | 3,315,250 |
| 2024-09-24 | 14.570 | 15.170 | 14.570 | 15.140 | 10.814 | 2,390,130 |
| 2024-09-23 | 14.490 | 14.780 | 14.440 | 14.460 | 10.329 | 849,637 |
| 2024-09-20 | 14.850 | 14.900 | 14.480 | 14.610 | 10.436 | 1,191,253 |
| 2024-09-19 | 14.560 | 15.250 | 14.460 | 14.850 | 10.607 | 1,699,150 |
| 2024-09-18 | 14.650 | 14.650 | 14.030 | 14.340 | 10.243 | 1,437,217 |
| 2024-09-13 | 14.820 | 14.990 | 14.450 | 14.530 | 10.379 | 1,659,478 |
| 2024-09-12 | 15.050 | 15.300 | 14.890 | 14.890 | 10.636 | 1,802,812 |
| 2024-09-11 | 15.400 | 15.790 | 15.020 | 15.080 | 10.771 | 2,715,685 |
| 2024-09-10 | 14.750 | 16.850 | 14.750 | 15.480 | 11.057 | 3,309,066 |
| 2024-09-09 | 14.530 | 15.530 | 14.420 | 14.920 | 10.657 | 2,120,106 |
| 2024-09-06 | 14.980 | 15.080 | 14.610 | 14.610 | 10.436 | 1,028,137 |
| 2024-09-05 | 14.900 | 15.100 | 14.860 | 14.970 | 10.693 | 747,460 |
| 2024-09-04 | 14.900 | 15.100 | 14.820 | 14.850 | 10.607 | 712,131 |
| 2024-09-03 | 14.870 | 15.230 | 14.770 | 15.040 | 10.743 | 939,237 |
| 2024-09-02 | 15.120 | 15.290 | 14.860 | 14.860 | 10.614 | 1,282,960 |
| 2024-08-30 | 14.880 | 15.790 | 14.820 | 15.200 | 10.857 | 1,858,484 |
| 2024-08-29 | 14.790 | 15.040 | 14.620 | 14.990 | 10.707 | 1,064,281 |
| 2024-08-28 | 14.610 | 15.060 | 14.560 | 14.790 | 10.564 | 1,164,230 |
| 2024-08-27 | 14.740 | 14.850 | 14.480 | 14.760 | 10.543 | 1,092,991 |
| 2024-08-26 | 14.310 | 14.820 | 14.280 | 14.750 | 10.536 | 2,165,917 |
| 2024-08-23 | 14.710 | 14.790 | 14.400 | 14.400 | 10.286 | 1,216,160 |
| 2024-08-22 | 15.010 | 15.150 | 14.680 | 14.710 | 10.507 | 1,005,912 |
| 2024-08-21 | 14.950 | 15.060 | 14.840 | 15.010 | 10.721 | 1,072,271 |
| 2024-08-20 | 15.140 | 15.250 | 14.760 | 14.950 | 10.679 | 1,735,720 |
| 2024-08-19 | 14.640 | 15.300 | 14.640 | 15.280 | 10.914 | 3,083,360 |
| 2024-08-16 | 15.600 | 15.980 | 14.850 | 14.890 | 10.636 | 5,622,565 |
| 2024-08-15 | 16.900 | 17.170 | 16.580 | 17.010 | 12.150 | 1,467,635 |
| 2024-08-14 | 17.090 | 17.230 | 16.880 | 16.940 | 12.100 | 1,010,100 |
| 2024-08-13 | 17.030 | 17.150 | 16.780 | 17.040 | 12.171 | 1,449,840 |
| 2024-08-12 | 17.140 | 17.370 | 16.950 | 17.080 | 12.200 | 1,129,240 |
| 2024-08-09 | 17.300 | 17.780 | 17.230 | 17.290 | 12.350 | 1,400,497 |
| 2024-08-08 | 17.220 | 17.540 | 16.920 | 17.140 | 12.243 | 1,070,076 |
| 2024-08-07 | 17.280 | 17.390 | 17.090 | 17.300 | 12.357 | 952,516 |
| 2024-08-06 | 17.030 | 17.300 | 16.970 | 17.280 | 12.343 | 1,370,719 |
| 2024-08-05 | 17.260 | 17.660 | 16.700 | 16.850 | 12.036 | 2,143,334 |
| 2024-08-02 | 17.700 | 18.100 | 17.510 | 17.590 | 12.564 | 1,754,900 |
| 2024-08-01 | 19.190 | 19.190 | 17.930 | 18.020 | 12.871 | 4,628,611 |
| 2024-07-31 | 17.820 | 19.480 | 17.780 | 18.660 | 13.329 | 4,015,223 |
| 2024-07-30 | 17.760 | 18.100 | 17.500 | 17.990 | 12.850 | 3,312,076 |
| 2024-07-29 | 17.250 | 17.440 | 16.840 | 17.420 | 12.443 | 1,272,002 |
| 2024-07-26 | 16.840 | 17.180 | 16.840 | 17.080 | 12.200 | 804,440 |
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.