Heilongjiang Transport Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	3.110	3.130	3.090	3.120	3.067	7,000,800
2023-01-31	3.090	3.110	3.080	3.110	3.057	5,162,653
2023-01-30	3.150	3.160	3.080	3.110	3.057	8,702,200
2023-01-20	3.070	3.140	3.050	3.130	3.076	7,255,098
2023-01-19	3.050	3.090	3.040	3.070	3.018	5,099,700
2023-01-18	3.040	3.050	3.030	3.050	2.998	3,412,200
2023-01-17	3.030	3.060	3.020	3.050	2.998	4,615,364
2023-01-16	3.060	3.060	3.020	3.030	2.978	6,820,400
2023-01-13	3.040	3.060	3.020	3.060	3.008	4,310,100
2023-01-12	3.050	3.060	3.020	3.040	2.988	5,428,764
2023-01-11	3.100	3.120	3.040	3.060	3.008	7,371,490
2023-01-10	3.180	3.180	3.100	3.110	3.057	8,656,330
2023-01-09	3.200	3.210	3.150	3.190	3.135	7,945,499
2023-01-06	3.230	3.280	3.160	3.220	3.165	12,013,800
2023-01-05	3.200	3.330	3.150	3.260	3.204	18,338,829
2023-01-04	3.200	3.260	3.190	3.200	3.145	15,687,959
2023-01-03	3.200	3.270	3.150	3.230	3.175	20,320,429
2022-12-30	3.030	3.260	3.030	3.200	3.145	23,131,472
2022-12-29	3.100	3.100	3.030	3.030	2.978	9,278,500
2022-12-28	3.140	3.220	3.090	3.110	3.057	15,018,299
2022-12-27	2.990	3.170	2.980	3.130	3.076	18,457,273
2022-12-26	3.010	3.010	2.950	2.950	2.900	4,230,530
2022-12-23	3.030	3.050	2.990	3.010	2.959	3,525,346
2022-12-22	3.070	3.080	3.010	3.050	2.998	4,772,100
2022-12-21	3.050	3.090	3.040	3.070	3.018	3,263,420
2022-12-20	3.040	3.070	3.020	3.070	3.018	4,149,700
2022-12-19	3.100	3.120	3.030	3.060	3.008	4,122,800
2022-12-16	3.100	3.120	3.070	3.120	3.067	4,126,602
2022-12-15	3.090	3.110	3.070	3.110	3.057	5,345,520
2022-12-14	3.140	3.140	3.060	3.090	3.037	5,935,482
2022-12-13	3.050	3.140	3.030	3.110	3.057	9,160,528
2022-12-12	3.080	3.080	3.030	3.050	2.998	4,063,359
2022-12-09	3.100	3.110	3.050	3.090	3.037	5,413,100
2022-12-08	3.090	3.100	3.060	3.100	3.047	4,783,426
2022-12-07	3.080	3.120	3.060	3.080	3.027	5,085,164
2022-12-06	3.090	3.100	3.030	3.080	3.027	8,012,165
2022-12-05	3.030	3.090	3.030	3.080	3.027	9,070,462
2022-12-02	2.980	3.030	2.980	3.020	2.968	7,558,156
2022-12-01	3.010	3.020	2.960	2.980	2.929	4,501,882
2022-11-30	2.980	3.010	2.970	2.990	2.939	6,699,466
2022-11-29	2.960	2.990	2.950	2.990	2.939	5,797,101
2022-11-28	2.950	2.960	2.920	2.960	2.909	4,268,300
2022-11-25	2.960	2.970	2.940	2.970	2.919	3,744,465
2022-11-24	2.950	2.980	2.940	2.960	2.909	3,374,230
2022-11-23	2.950	2.960	2.930	2.950	2.900	2,662,230
2022-11-22	2.930	2.970	2.920	2.950	2.900	3,732,366
2022-11-21	2.960	2.960	2.920	2.930	2.880	2,983,966
2022-11-18	2.970	2.980	2.950	2.970	2.919	3,679,465
2022-11-17	2.960	2.980	2.940	2.970	2.919	2,629,400
2022-11-16	2.970	2.990	2.950	2.960	2.909	4,951,100
2022-11-15	2.950	2.980	2.940	2.980	2.929	5,864,895
2022-11-14	2.960	2.980	2.940	2.960	2.909	4,068,065
2022-11-11	2.960	2.980	2.930	2.960	2.909	8,783,072
2022-11-10	2.910	2.950	2.890	2.940	2.890	3,396,976
2022-11-09	2.910	2.930	2.900	2.920	2.870	2,392,459
2022-11-08	2.900	2.920	2.890	2.920	2.870	2,338,060
2022-11-07	2.900	2.920	2.890	2.920	2.870	2,942,452
2022-11-04	2.870	2.910	2.860	2.900	2.850	4,341,960
2022-11-03	2.880	2.890	2.850	2.870	2.821	1,747,400
2022-11-02	2.880	2.900	2.870	2.890	2.841	2,730,200

← NewerPage 16 of 21 · 1,213 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.