Heilongjiang Transport Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 3.410 | 3.460 | 3.410 | 3.450 | 3.450 | 3,550,530 |
| 2023-07-25 | 3.410 | 3.440 | 3.400 | 3.430 | 3.430 | 5,113,898 |
| 2023-07-24 | 3.390 | 3.460 | 3.360 | 3.410 | 3.410 | 6,200,700 |
| 2023-07-21 | 3.370 | 3.470 | 3.360 | 3.390 | 3.390 | 7,446,300 |
| 2023-07-20 | 3.410 | 3.420 | 3.370 | 3.370 | 3.370 | 4,130,031 |
| 2023-07-19 | 3.380 | 3.420 | 3.370 | 3.400 | 3.400 | 4,742,100 |
| 2023-07-18 | 3.320 | 3.420 | 3.280 | 3.390 | 3.390 | 6,673,287 |
| 2023-07-17 | 3.320 | 3.330 | 3.270 | 3.310 | 3.310 | 5,411,300 |
| 2023-07-14 | 3.350 | 3.370 | 3.330 | 3.330 | 3.273 | 3,386,500 |
| 2023-07-13 | 3.300 | 3.360 | 3.290 | 3.350 | 3.293 | 5,103,250 |
| 2023-07-12 | 3.350 | 3.360 | 3.280 | 3.300 | 3.244 | 5,028,600 |
| 2023-07-11 | 3.350 | 3.360 | 3.330 | 3.350 | 3.293 | 3,696,300 |
| 2023-07-10 | 3.300 | 3.360 | 3.300 | 3.350 | 3.293 | 5,479,300 |
| 2023-07-07 | 3.300 | 3.330 | 3.280 | 3.310 | 3.253 | 3,602,660 |
| 2023-07-06 | 3.340 | 3.350 | 3.280 | 3.300 | 3.244 | 4,555,265 |
| 2023-07-05 | 3.360 | 3.370 | 3.320 | 3.330 | 3.273 | 4,596,500 |
| 2023-07-04 | 3.400 | 3.420 | 3.330 | 3.340 | 3.283 | 5,809,500 |
| 2023-07-03 | 3.340 | 3.440 | 3.320 | 3.390 | 3.332 | 6,576,354 |
| 2023-06-30 | 3.380 | 3.390 | 3.310 | 3.360 | 3.303 | 7,608,200 |
| 2023-06-29 | 3.380 | 3.400 | 3.330 | 3.370 | 3.312 | 9,421,055 |
| 2023-06-28 | 3.260 | 3.410 | 3.260 | 3.370 | 3.312 | 16,827,046 |
| 2023-06-27 | 3.140 | 3.300 | 3.130 | 3.280 | 3.224 | 15,825,600 |
| 2023-06-26 | 3.240 | 3.250 | 3.110 | 3.170 | 3.116 | 11,783,255 |
| 2023-06-21 | 3.240 | 3.310 | 3.220 | 3.230 | 3.175 | 13,889,860 |
| 2023-06-20 | 3.180 | 3.230 | 3.140 | 3.220 | 3.165 | 10,632,097 |
| 2023-06-19 | 3.170 | 3.210 | 3.140 | 3.190 | 3.135 | 8,832,129 |
| 2023-06-16 | 3.170 | 3.200 | 3.170 | 3.170 | 3.116 | 5,163,100 |
| 2023-06-15 | 3.200 | 3.220 | 3.160 | 3.170 | 3.116 | 7,365,862 |
| 2023-06-14 | 3.230 | 3.240 | 3.190 | 3.220 | 3.165 | 8,202,025 |
| 2023-06-13 | 3.220 | 3.330 | 3.190 | 3.240 | 3.185 | 10,706,600 |
| 2023-06-12 | 3.230 | 3.240 | 3.170 | 3.210 | 3.155 | 7,457,530 |
| 2023-06-09 | 3.290 | 3.290 | 3.220 | 3.250 | 3.194 | 7,064,400 |
| 2023-06-08 | 3.220 | 3.280 | 3.210 | 3.260 | 3.204 | 9,560,499 |
| 2023-06-07 | 3.150 | 3.230 | 3.140 | 3.220 | 3.165 | 8,705,360 |
| 2023-06-06 | 3.200 | 3.230 | 3.140 | 3.160 | 3.106 | 9,733,400 |
| 2023-06-05 | 3.220 | 3.230 | 3.200 | 3.230 | 3.175 | 5,684,440 |
| 2023-06-02 | 3.200 | 3.220 | 3.180 | 3.220 | 3.165 | 8,014,197 |
| 2023-06-01 | 3.180 | 3.220 | 3.120 | 3.200 | 3.145 | 10,327,699 |
| 2023-05-31 | 3.200 | 3.210 | 3.170 | 3.180 | 3.126 | 6,310,027 |
| 2023-05-30 | 3.200 | 3.220 | 3.170 | 3.210 | 3.155 | 6,908,595 |
| 2023-05-29 | 3.210 | 3.250 | 3.180 | 3.200 | 3.145 | 10,417,830 |
| 2023-05-26 | 3.210 | 3.240 | 3.160 | 3.200 | 3.145 | 8,969,300 |
| 2023-05-25 | 3.270 | 3.290 | 3.180 | 3.230 | 3.175 | 9,636,901 |
| 2023-05-24 | 3.360 | 3.370 | 3.230 | 3.290 | 3.234 | 15,317,205 |
| 2023-05-23 | 3.460 | 3.490 | 3.350 | 3.360 | 3.303 | 16,685,294 |
| 2023-05-22 | 3.550 | 3.590 | 3.440 | 3.480 | 3.420 | 21,281,619 |
| 2023-05-19 | 3.650 | 3.660 | 3.560 | 3.590 | 3.529 | 21,217,800 |
| 2023-05-18 | 3.660 | 3.760 | 3.580 | 3.660 | 3.597 | 32,379,362 |
| 2023-05-17 | 3.500 | 3.680 | 3.480 | 3.620 | 3.558 | 30,804,730 |
| 2023-05-16 | 3.410 | 3.680 | 3.410 | 3.590 | 3.529 | 56,116,072 |
| 2023-05-15 | 3.490 | 3.620 | 3.320 | 3.610 | 3.548 | 55,104,319 |
| 2023-05-12 | 3.280 | 3.330 | 3.260 | 3.290 | 3.234 | 8,202,842 |
| 2023-05-11 | 3.280 | 3.310 | 3.250 | 3.290 | 3.234 | 11,128,201 |
| 2023-05-10 | 3.300 | 3.340 | 3.250 | 3.280 | 3.224 | 12,483,098 |
| 2023-05-09 | 3.370 | 3.430 | 3.300 | 3.300 | 3.244 | 15,026,921 |
| 2023-05-08 | 3.340 | 3.390 | 3.320 | 3.370 | 3.312 | 12,739,349 |
| 2023-05-05 | 3.310 | 3.340 | 3.270 | 3.340 | 3.283 | 12,330,833 |
| 2023-05-04 | 3.200 | 3.310 | 3.190 | 3.300 | 3.244 | 17,881,323 |
| 2023-04-28 | 3.130 | 3.230 | 3.120 | 3.220 | 3.165 | 17,458,997 |
| 2023-04-27 | 3.090 | 3.160 | 3.080 | 3.150 | 3.096 | 7,124,000 |
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.