Heilongjiang Transport Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.480 | 3.780 | 3.480 | 3.780 | 3.780 | 64,679,148 |
| 2024-07-22 | 3.330 | 3.640 | 3.270 | 3.440 | 3.440 | 62,154,800 |
| 2024-07-19 | 3.480 | 3.490 | 3.350 | 3.360 | 3.360 | 66,824,118 |
| 2024-07-18 | 3.110 | 3.480 | 3.070 | 3.480 | 3.480 | 48,570,405 |
| 2024-07-17 | 3.220 | 3.270 | 3.150 | 3.160 | 3.160 | 24,737,929 |
| 2024-07-16 | 3.170 | 3.350 | 3.090 | 3.280 | 3.280 | 39,455,329 |
| 2024-07-15 | 3.150 | 3.300 | 3.150 | 3.210 | 3.210 | 30,609,700 |
| 2024-07-12 | 3.150 | 3.270 | 3.150 | 3.150 | 3.150 | 24,982,363 |
| 2024-07-11 | 3.080 | 3.250 | 3.080 | 3.190 | 3.190 | 25,884,363 |
| 2024-07-10 | 3.030 | 3.140 | 3.030 | 3.060 | 3.060 | 19,785,663 |
| 2024-07-09 | 2.980 | 3.060 | 2.920 | 2.980 | 2.980 | 11,442,955 |
| 2024-07-08 | 2.990 | 2.990 | 2.910 | 2.920 | 2.920 | 7,013,500 |
| 2024-07-05 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2024-07-04 | 3.050 | 3.050 | 2.950 | 2.960 | 2.960 | 8,049,100 |
| 2024-07-03 | 3.050 | 3.080 | 3.030 | 3.040 | 3.040 | 7,941,900 |
| 2024-07-02 | 3.010 | 3.070 | 2.990 | 3.060 | 3.060 | 8,547,834 |
| 2024-07-01 | 2.950 | 3.010 | 2.950 | 3.010 | 3.010 | 6,700,533 |
| 2024-06-28 | 2.920 | 3.000 | 2.910 | 2.950 | 2.950 | 8,641,800 |
| 2024-06-27 | 2.970 | 2.990 | 2.920 | 2.920 | 2.920 | 7,131,330 |
| 2024-06-26 | 2.920 | 2.990 | 2.880 | 2.980 | 2.980 | 9,250,848 |
| 2024-06-25 | 2.940 | 2.970 | 2.910 | 2.940 | 2.940 | 7,361,600 |
| 2024-06-24 | 3.080 | 3.080 | 2.980 | 2.990 | 2.990 | 10,252,810 |
| 2024-06-21 | 3.060 | 3.100 | 3.050 | 3.100 | 3.100 | 5,371,300 |
| 2024-06-20 | 3.150 | 3.150 | 3.050 | 3.070 | 3.070 | 9,606,100 |
| 2024-06-19 | 3.130 | 3.160 | 3.130 | 3.140 | 3.140 | 8,480,679 |
| 2024-06-18 | 3.100 | 3.140 | 3.100 | 3.130 | 3.130 | 6,183,348 |
| 2024-06-17 | 3.130 | 3.130 | 3.090 | 3.090 | 3.090 | 6,527,310 |
| 2024-06-14 | 3.100 | 3.140 | 3.090 | 3.130 | 3.130 | 5,975,200 |
| 2024-06-13 | 3.190 | 3.190 | 3.100 | 3.110 | 3.110 | 9,644,669 |
| 2024-06-12 | 3.120 | 3.180 | 3.110 | 3.180 | 3.180 | 7,717,890 |
| 2024-06-11 | 3.140 | 3.150 | 3.090 | 3.120 | 3.120 | 8,075,190 |
| 2024-06-07 | 3.090 | 3.170 | 3.080 | 3.160 | 3.160 | 12,603,618 |
| 2024-06-06 | 3.190 | 3.200 | 3.030 | 3.070 | 3.070 | 20,150,299 |
| 2024-06-05 | 3.250 | 3.250 | 3.170 | 3.180 | 3.180 | 9,289,800 |
| 2024-06-04 | 3.210 | 3.260 | 3.170 | 3.250 | 3.250 | 9,894,511 |
| 2024-06-03 | 3.320 | 3.330 | 3.200 | 3.220 | 3.220 | 15,627,360 |
| 2024-05-31 | 3.300 | 3.340 | 3.290 | 3.330 | 3.330 | 7,749,110 |
| 2024-05-30 | 3.310 | 3.340 | 3.300 | 3.310 | 3.310 | 10,158,200 |
| 2024-05-29 | 3.340 | 3.380 | 3.310 | 3.340 | 3.340 | 10,855,210 |
| 2024-05-28 | 3.420 | 3.420 | 3.340 | 3.350 | 3.350 | 16,104,900 |
| 2024-05-27 | 3.440 | 3.480 | 3.380 | 3.430 | 3.430 | 15,481,100 |
| 2024-05-24 | 3.380 | 3.520 | 3.380 | 3.430 | 3.430 | 26,064,300 |
| 2024-05-23 | 3.490 | 3.490 | 3.380 | 3.400 | 3.400 | 21,256,800 |
| 2024-05-22 | 3.480 | 3.530 | 3.470 | 3.500 | 3.500 | 13,603,465 |
| 2024-05-21 | 3.580 | 3.580 | 3.490 | 3.500 | 3.500 | 22,683,200 |
| 2024-05-20 | 3.670 | 3.670 | 3.520 | 3.570 | 3.570 | 48,985,510 |
| 2024-05-17 | 3.740 | 3.770 | 3.630 | 3.670 | 3.670 | 50,133,624 |
| 2024-05-16 | 3.620 | 3.850 | 3.610 | 3.830 | 3.830 | 63,511,383 |
| 2024-05-15 | 3.950 | 3.950 | 3.560 | 3.720 | 3.720 | 77,005,061 |
| 2024-05-14 | 3.880 | 3.980 | 3.880 | 3.950 | 3.950 | 38,841,857 |
| 2024-05-13 | 3.910 | 3.940 | 3.830 | 3.900 | 3.900 | 31,969,801 |
| 2024-05-10 | 3.880 | 3.980 | 3.860 | 3.970 | 3.970 | 43,617,322 |
| 2024-05-09 | 3.860 | 4.020 | 3.800 | 3.900 | 3.900 | 44,567,515 |
| 2024-05-08 | 3.890 | 4.060 | 3.830 | 3.860 | 3.860 | 47,442,000 |
| 2024-05-07 | 3.860 | 3.970 | 3.760 | 3.920 | 3.920 | 53,912,717 |
| 2024-05-06 | 3.670 | 3.970 | 3.630 | 3.850 | 3.850 | 78,102,783 |
| 2024-04-30 | 3.580 | 3.680 | 3.560 | 3.620 | 3.620 | 29,217,385 |
| 2024-04-29 | 3.470 | 3.630 | 3.420 | 3.590 | 3.590 | 25,763,393 |
| 2024-04-26 | 3.440 | 3.530 | 3.410 | 3.490 | 3.490 | 18,645,500 |
| 2024-04-25 | 3.380 | 3.450 | 3.380 | 3.430 | 3.430 | 11,986,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-17 | 0.0570 CNY |
| 2022-07-22 | 0.0770 CNY |
| 2021-05-20 | 0.0460 CNY |
| 2020-06-10 | 0.1600 CNY |
| 2019-07-18 | 0.0690 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.