Heilongjiang Transport Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3.340 | 3.390 | 3.310 | 3.390 | 3.390 | 9,633,800 |
| 2024-04-23 | 3.270 | 3.360 | 3.260 | 3.330 | 3.330 | 10,944,381 |
| 2024-04-22 | 3.340 | 3.350 | 3.260 | 3.280 | 3.280 | 9,027,500 |
| 2024-04-19 | 3.350 | 3.400 | 3.320 | 3.330 | 3.330 | 8,402,787 |
| 2024-04-18 | 3.350 | 3.430 | 3.340 | 3.370 | 3.370 | 14,526,401 |
| 2024-04-17 | 3.200 | 3.390 | 3.200 | 3.380 | 3.380 | 20,771,458 |
| 2024-04-16 | 3.450 | 3.450 | 3.160 | 3.180 | 3.180 | 23,427,600 |
| 2024-04-15 | 3.450 | 3.570 | 3.340 | 3.470 | 3.470 | 20,879,665 |
| 2024-04-12 | 3.510 | 3.530 | 3.430 | 3.450 | 3.450 | 13,695,600 |
| 2024-04-11 | 3.560 | 3.570 | 3.480 | 3.520 | 3.520 | 14,263,521 |
| 2024-04-10 | 3.660 | 3.670 | 3.530 | 3.550 | 3.550 | 24,498,998 |
| 2024-04-09 | 3.670 | 3.720 | 3.630 | 3.690 | 3.690 | 30,167,486 |
| 2024-04-08 | 3.580 | 3.740 | 3.530 | 3.680 | 3.680 | 38,846,387 |
| 2024-04-03 | 3.600 | 3.610 | 3.540 | 3.560 | 3.560 | 16,650,338 |
| 2024-04-02 | 3.620 | 3.660 | 3.600 | 3.630 | 3.630 | 19,208,738 |
| 2024-04-01 | 3.590 | 3.630 | 3.570 | 3.620 | 3.620 | 26,200,921 |
| 2024-03-29 | 3.510 | 3.840 | 3.500 | 3.630 | 3.630 | 29,750,004 |
| 2024-03-28 | 3.420 | 3.530 | 3.410 | 3.500 | 3.500 | 14,155,149 |
| 2024-03-27 | 3.550 | 3.560 | 3.430 | 3.430 | 3.430 | 14,703,200 |
| 2024-03-26 | 3.540 | 3.560 | 3.500 | 3.560 | 3.560 | 14,813,471 |
| 2024-03-25 | 3.560 | 3.630 | 3.520 | 3.520 | 3.520 | 17,293,200 |
| 2024-03-22 | 3.690 | 3.690 | 3.570 | 3.590 | 3.590 | 17,874,465 |
| 2024-03-21 | 3.700 | 3.760 | 3.630 | 3.680 | 3.680 | 18,761,687 |
| 2024-03-20 | 3.660 | 3.710 | 3.630 | 3.700 | 3.700 | 21,578,237 |
| 2024-03-19 | 3.720 | 3.730 | 3.650 | 3.650 | 3.650 | 20,861,900 |
| 2024-03-18 | 3.690 | 3.750 | 3.660 | 3.730 | 3.730 | 26,007,600 |
| 2024-03-15 | 3.660 | 3.690 | 3.620 | 3.670 | 3.670 | 21,481,742 |
| 2024-03-14 | 3.590 | 3.750 | 3.580 | 3.680 | 3.680 | 36,831,300 |
| 2024-03-13 | 3.640 | 3.640 | 3.570 | 3.600 | 3.600 | 18,624,586 |
| 2024-03-12 | 3.620 | 3.660 | 3.560 | 3.650 | 3.650 | 25,938,893 |
| 2024-03-11 | 3.560 | 3.620 | 3.540 | 3.620 | 3.620 | 21,439,393 |
| 2024-03-08 | 3.590 | 3.670 | 3.520 | 3.600 | 3.600 | 26,811,300 |
| 2024-03-07 | 3.700 | 3.710 | 3.570 | 3.590 | 3.590 | 34,154,300 |
| 2024-03-06 | 3.730 | 3.780 | 3.650 | 3.700 | 3.700 | 41,828,779 |
| 2024-03-05 | 3.730 | 4.000 | 3.620 | 3.820 | 3.820 | 70,761,930 |
| 2024-03-04 | 3.790 | 3.790 | 3.640 | 3.700 | 3.700 | 57,672,690 |
| 2024-03-01 | 3.500 | 3.830 | 3.490 | 3.830 | 3.830 | 74,307,651 |
| 2024-02-29 | 3.360 | 3.490 | 3.320 | 3.480 | 3.480 | 21,345,330 |
| 2024-02-28 | 3.580 | 3.670 | 3.360 | 3.370 | 3.370 | 30,122,930 |
| 2024-02-27 | 3.510 | 3.560 | 3.460 | 3.560 | 3.560 | 18,555,500 |
| 2024-02-26 | 3.530 | 3.580 | 3.420 | 3.510 | 3.510 | 25,279,901 |
| 2024-02-23 | 3.450 | 3.540 | 3.420 | 3.520 | 3.520 | 24,379,001 |
| 2024-02-22 | 3.340 | 3.440 | 3.320 | 3.420 | 3.420 | 22,507,201 |
| 2024-02-21 | 3.280 | 3.450 | 3.230 | 3.360 | 3.360 | 30,481,515 |
| 2024-02-20 | 3.240 | 3.360 | 3.150 | 3.290 | 3.290 | 26,710,443 |
| 2024-02-19 | 3.190 | 3.320 | 3.140 | 3.250 | 3.250 | 27,748,774 |
| 2024-02-08 | 2.940 | 3.130 | 2.890 | 3.130 | 3.130 | 33,301,824 |
| 2024-02-07 | 3.070 | 3.080 | 2.830 | 2.900 | 2.900 | 33,862,158 |
| 2024-02-06 | 2.800 | 3.160 | 2.770 | 3.070 | 3.070 | 32,553,451 |
| 2024-02-05 | 3.330 | 3.330 | 3.020 | 3.020 | 3.020 | 34,003,963 |
| 2024-02-02 | 3.500 | 3.540 | 3.240 | 3.350 | 3.350 | 26,336,693 |
| 2024-02-01 | 3.510 | 3.570 | 3.410 | 3.480 | 3.480 | 26,483,900 |
| 2024-01-31 | 3.880 | 3.900 | 3.580 | 3.590 | 3.590 | 33,898,700 |
| 2024-01-30 | 4.050 | 4.050 | 3.830 | 3.850 | 3.850 | 34,001,300 |
| 2024-01-29 | 4.250 | 4.290 | 4.040 | 4.060 | 4.060 | 34,136,800 |
| 2024-01-26 | 4.240 | 4.360 | 4.190 | 4.240 | 4.240 | 38,853,073 |
| 2024-01-25 | 4.160 | 4.270 | 4.100 | 4.260 | 4.260 | 46,153,409 |
| 2024-01-24 | 4.070 | 4.230 | 3.960 | 4.150 | 4.150 | 49,002,771 |
| 2024-01-23 | 4.160 | 4.200 | 3.850 | 4.070 | 4.070 | 56,396,413 |
| 2024-01-22 | 4.540 | 4.680 | 4.200 | 4.280 | 4.280 | 62,842,713 |
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.