Harbin Sayyas Windows Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	31.970	32.860	31.300	32.480	32.480	3,399,918
2026-10-19	31.970	32.600	29.600	31.880	31.880	3,829,015
2026-10-16	31.140	32.000	29.980	30.240	30.240	3,744,913
2026-10-15	29.920	31.800	29.010	31.490	31.490	5,586,556
2026-10-14	28.900	32.190	28.680	31.520	31.520	4,870,379
2026-10-13	28.740	29.860	25.990	28.970	28.970	3,154,341
2026-10-12	29.980	30.360	28.480	28.730	28.730	2,318,880
2026-10-09	31.140	31.140	26.750	29.960	29.960	3,129,553
2026-10-08	31.700	33.850	30.000	30.690	30.690	4,717,088
2026-09-30	32.420	32.620	30.910	31.080	31.080	2,874,117
2026-09-29	31.160	31.890	30.440	31.360	31.360	2,614,417
2026-09-28	32.650	32.650	30.550	31.160	31.160	3,744,146
2026-09-24	33.520	33.570	32.450	32.470	32.470	1,882,600
2026-09-23	34.090	35.550	33.280	33.440	33.440	2,880,374
2026-09-22	34.890	35.770	34.520	34.800	34.800	2,176,255
2026-09-21	33.110	35.700	33.030	35.460	35.460	3,235,360
2026-09-18	31.680	33.590	31.670	33.440	33.440	3,109,820
2026-09-17	31.800	32.370	30.960	31.550	31.550	2,927,447
2026-09-16	32.880	32.880	30.300	31.700	31.700	4,418,194
2026-09-15	33.220	33.220	32.000	32.370	32.370	1,906,260
2026-09-14	31.990	32.930	31.000	32.570	32.570	2,979,460
2026-09-11	32.550	32.720	30.260	31.560	31.560	3,651,960
2026-09-10	32.800	33.290	31.830	32.760	32.760	3,282,930
2026-09-09	34.350	34.400	31.300	32.810	32.810	4,924,020
2026-09-08	35.300	35.350	33.900	34.350	34.350	2,296,648
2026-09-07	33.750	35.680	33.750	35.170	35.170	3,303,594
2026-09-04	34.090	35.130	33.030	33.890	33.890	2,340,114
2026-09-03	33.820	34.710	33.000	33.970	33.970	2,135,533
2026-09-02	33.030	34.260	32.820	33.820	33.820	2,220,660
2026-09-01	33.840	33.840	32.000	33.030	33.030	2,201,288
2026-08-31	31.110	34.090	30.640	33.470	33.470	3,085,656
2026-08-28	31.490	32.750	31.190	31.350	31.350	1,730,680
2026-08-27	30.160	31.690	30.000	31.490	31.490	2,626,680
2026-08-26	31.670	31.990	30.080	30.400	30.400	2,443,742
2026-08-25	30.880	32.120	29.910	31.910	31.910	3,141,480
2026-08-24	30.660	31.980	29.700	30.400	30.400	4,223,920
2026-08-21	28.590	30.670	27.600	30.400	30.400	4,148,259
2026-08-20	27.900	29.440	27.620	28.880	28.880	4,840,320
2026-08-19	26.890	27.850	26.560	27.470	27.470	3,380,680
2026-08-18	25.550	27.560	25.400	27.450	27.450	2,858,311
2026-08-17	24.780	25.630	24.620	25.540	25.540	2,180,420
2026-08-14	25.650	25.720	24.480	24.750	24.750	2,315,960
2026-08-13	26.010	26.300	24.980	25.560	25.560	2,418,640
2026-08-12	26.490	26.700	25.800	26.010	26.010	2,870,382
2026-08-11	25.010	26.110	24.400	25.970	25.970	2,346,640
2026-08-10	25.840	26.280	24.670	25.290	25.290	2,807,220
2026-08-07	24.040	26.100	24.040	25.880	25.880	5,347,940
2026-08-06	23.090	25.300	23.090	25.120	25.120	5,936,125
2026-08-05	23.560	23.680	21.500	23.010	23.010	8,513,722
2026-08-04	18.240	21.460	18.240	21.460	21.460	6,645,354
2026-08-03	17.040	17.930	16.950	17.880	17.880	1,883,460
2026-07-31	16.690	17.290	16.690	17.110	17.110	2,303,360
2026-07-30	16.980	17.580	16.330	16.870	16.870	2,064,328
2026-07-29	17.090	17.360	16.560	17.140	17.140	1,980,400
2026-07-28	17.550	17.900	16.910	17.080	17.080	2,076,340
2026-07-27	16.660	18.380	16.660	17.670	17.670	2,241,380
2026-07-24	17.120	17.510	16.670	16.990	16.990	1,345,820
2026-07-23	17.150	17.470	16.860	17.430	17.430	1,478,416
2026-07-22	16.850	17.710	16.610	16.980	16.980	3,389,949
2026-07-21	17.700	17.750	15.520	17.000	17.000	4,442,425

Page 1 of 5 · 243 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.