Heilongjiang Transport Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	4.240	4.580	4.200	4.440	4.440	101,071,047
2023-10-25	4.120	4.430	4.120	4.260	4.260	93,263,975
2023-10-24	3.930	4.040	3.890	4.030	4.030	29,375,997
2023-10-23	3.910	4.020	3.880	3.920	3.920	37,487,201
2023-10-20	3.880	3.940	3.860	3.910	3.910	21,667,661
2023-10-19	3.990	4.020	3.910	3.930	3.930	32,492,438
2023-10-18	4.060	4.080	3.940	4.000	4.000	29,916,712
2023-10-17	4.120	4.170	4.010	4.050	4.050	31,788,800
2023-10-16	4.100	4.210	4.090	4.150	4.150	35,626,198
2023-10-13	4.100	4.110	4.040	4.080	4.080	32,728,800
2023-10-12	4.020	4.100	3.950	4.070	4.070	38,163,601
2023-10-11	4.140	4.180	3.980	4.020	4.020	57,727,345
2023-10-10	4.280	4.490	4.120	4.160	4.160	60,861,154
2023-10-09	4.300	4.350	4.240	4.270	4.270	52,067,338
2023-09-28	4.270	4.430	4.190	4.320	4.320	76,054,034
2023-09-27	4.220	4.370	4.190	4.270	4.270	70,269,165
2023-09-26	4.190	4.340	4.070	4.270	4.270	80,399,808
2023-09-25	4.230	4.300	4.190	4.280	4.280	100,049,202
2023-09-22	4.330	4.550	4.200	4.230	4.230	161,372,539
2023-09-21	4.640	5.330	4.620	4.620	4.620	198,155,963
2023-09-20	5.290	5.300	4.880	4.880	4.880	40,596,000
2023-09-19	5.300	5.420	5.290	5.420	5.420	87,133,485
2023-09-18	4.880	4.930	4.870	4.930	4.930	105,702,056
2023-09-15	4.190	4.480	4.190	4.480	4.480	110,186,665
2023-09-14	3.630	4.070	3.550	4.070	4.070	93,464,612
2023-09-13	3.590	4.000	3.530	3.700	3.700	95,456,044
2023-09-12	3.320	3.640	3.270	3.640	3.640	49,422,043
2023-09-11	3.430	3.450	3.130	3.310	3.310	40,919,144
2023-09-08	3.600	3.600	3.330	3.440	3.440	41,823,278
2023-09-07	3.580	3.650	3.530	3.610	3.610	41,767,396
2023-09-06	3.540	3.630	3.490	3.560	3.560	31,650,847
2023-09-05	3.580	3.670	3.510	3.560	3.560	57,247,461
2023-09-04	3.260	3.590	3.260	3.590	3.590	40,893,290
2023-09-01	3.210	3.280	3.180	3.260	3.260	5,736,453
2023-08-31	3.230	3.240	3.190	3.200	3.200	4,881,700
2023-08-30	3.360	3.370	3.230	3.240	3.240	12,353,100
2023-08-29	3.400	3.410	3.330	3.390	3.390	6,797,400
2023-08-28	3.400	3.460	3.330	3.380	3.380	13,429,510
2023-08-25	3.290	3.380	3.240	3.300	3.300	5,017,400
2023-08-24	3.340	3.360	3.270	3.350	3.350	5,412,130
2023-08-23	3.370	3.390	3.320	3.360	3.360	3,495,230
2023-08-22	3.380	3.400	3.330	3.390	3.390	4,299,600
2023-08-21	3.380	3.410	3.360	3.370	3.370	4,264,010
2023-08-18	3.370	3.440	3.370	3.380	3.380	5,615,032
2023-08-17	3.370	3.390	3.330	3.380	3.380	2,798,600
2023-08-16	3.370	3.390	3.320	3.370	3.370	3,434,600
2023-08-15	3.330	3.380	3.320	3.370	3.370	3,400,400
2023-08-14	3.280	3.350	3.250	3.340	3.340	4,138,400
2023-08-11	3.340	3.360	3.290	3.290	3.290	6,053,290
2023-08-10	3.340	3.360	3.320	3.350	3.350	3,327,200
2023-08-09	3.390	3.400	3.310	3.360	3.360	5,782,700
2023-08-08	3.360	3.460	3.320	3.380	3.380	8,428,201
2023-08-07	3.390	3.420	3.340	3.360	3.360	5,276,800
2023-08-04	3.440	3.460	3.390	3.400	3.400	5,466,700
2023-08-03	3.480	3.490	3.410	3.440	3.440	5,124,490
2023-08-02	3.500	3.520	3.460	3.470	3.470	4,040,300
2023-08-01	3.500	3.520	3.460	3.500	3.500	6,046,465
2023-07-31	3.470	3.500	3.450	3.480	3.480	5,188,963
2023-07-28	3.430	3.480	3.410	3.460	3.460	5,867,525
2023-07-27	3.450	3.460	3.410	3.420	3.420	3,129,300

← NewerPage 13 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.