Heilongjiang Transport Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	4.720	4.790	4.520	4.540	4.540	67,771,498
2024-01-18	4.820	4.980	4.650	4.750	4.750	122,495,044
2024-01-17	4.290	4.710	4.250	4.710	4.710	37,054,562
2024-01-16	4.430	4.490	4.200	4.280	4.280	60,179,360
2024-01-15	4.420	4.690	4.370	4.470	4.470	70,737,600
2024-01-12	4.640	4.640	4.430	4.480	4.480	73,972,261
2024-01-11	4.580	4.800	4.500	4.680	4.680	94,887,196
2024-01-10	5.020	5.360	4.650	4.710	4.710	162,761,548
2024-01-09	4.510	4.920	4.460	4.920	4.920	87,360,785
2024-01-08	4.530	4.880	4.420	4.470	4.470	115,035,775
2024-01-05	4.570	4.800	4.460	4.540	4.540	144,718,731
2024-01-04	4.000	4.360	3.990	4.360	4.360	72,723,396
2024-01-03	4.070	4.070	3.910	3.960	3.960	35,791,500
2024-01-02	4.050	4.060	3.990	4.060	4.060	29,390,450
2023-12-29	4.040	4.120	3.990	4.030	4.030	44,476,298
2023-12-28	4.220	4.230	4.030	4.100	4.100	48,712,400
2023-12-27	4.330	4.380	4.200	4.270	4.270	62,333,600
2023-12-26	4.180	4.620	4.080	4.460	4.460	93,773,177
2023-12-25	4.240	4.340	4.170	4.210	4.210	47,706,589
2023-12-22	4.170	4.440	4.140	4.220	4.220	66,608,092
2023-12-21	4.140	4.210	3.980	4.180	4.180	56,720,859
2023-12-20	4.280	4.480	4.140	4.140	4.140	80,307,520
2023-12-19	4.560	4.640	4.280	4.280	4.280	105,996,918
2023-12-18	4.330	4.910	4.270	4.750	4.750	145,014,736
2023-12-15	4.260	4.680	4.180	4.460	4.460	116,293,823
2023-12-14	4.140	4.380	4.070	4.250	4.250	64,904,316
2023-12-13	4.060	4.250	4.060	4.120	4.120	31,987,701
2023-12-12	4.000	4.190	3.980	4.100	4.100	33,681,301
2023-12-11	3.960	4.050	3.920	4.040	4.040	25,989,498
2023-12-08	4.110	4.120	3.940	3.950	3.950	33,475,722
2023-12-07	4.180	4.210	4.060	4.080	4.080	36,808,961
2023-12-06	4.110	4.240	4.020	4.190	4.190	66,290,275
2023-12-05	4.270	4.400	4.100	4.130	4.130	118,483,807
2023-12-04	3.810	4.160	3.800	4.160	4.160	41,366,574
2023-12-01	3.730	3.800	3.730	3.780	3.780	10,234,103
2023-11-30	3.740	3.800	3.730	3.740	3.740	9,364,381
2023-11-29	3.800	3.830	3.740	3.750	3.750	11,803,000
2023-11-28	3.820	3.830	3.790	3.820	3.820	11,192,700
2023-11-27	3.860	3.910	3.810	3.820	3.820	14,436,102
2023-11-24	3.890	3.910	3.820	3.860	3.860	14,378,100
2023-11-23	3.840	3.890	3.800	3.880	3.880	14,893,150
2023-11-22	3.900	3.900	3.830	3.830	3.830	12,541,400
2023-11-21	3.840	3.940	3.830	3.880	3.880	23,837,400
2023-11-20	3.840	3.860	3.790	3.840	3.840	15,900,466
2023-11-17	3.800	3.850	3.790	3.840	3.840	14,417,302
2023-11-16	3.840	3.840	3.790	3.800	3.800	10,894,450
2023-11-15	3.870	3.880	3.820	3.840	3.840	13,785,700
2023-11-14	3.820	3.870	3.820	3.850	3.850	15,703,000
2023-11-13	3.830	3.860	3.780	3.860	3.860	17,860,200
2023-11-10	3.800	3.840	3.760	3.820	3.820	19,437,600
2023-11-09	3.910	3.930	3.780	3.820	3.820	31,769,800
2023-11-08	4.060	4.080	3.900	3.930	3.930	34,233,369
2023-11-07	3.950	4.120	3.880	4.050	4.050	48,812,419
2023-11-06	3.830	3.970	3.800	3.970	3.970	39,964,519
2023-11-03	3.850	3.880	3.790	3.810	3.810	30,046,140
2023-11-02	3.930	3.940	3.840	3.870	3.870	29,343,160
2023-11-01	4.090	4.100	3.900	3.930	3.930	45,096,081
2023-10-31	4.200	4.230	4.060	4.090	4.090	53,292,410
2023-10-30	4.280	4.480	4.190	4.240	4.240	80,906,201
2023-10-27	4.440	4.600	4.180	4.280	4.280	85,083,786

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.