Heilongjiang Transport Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	2.840	2.900	2.830	2.880	2.831	3,167,933
2022-10-31	2.840	2.850	2.810	2.850	2.801	1,770,500
2022-10-28	2.890	2.890	2.810	2.860	2.811	3,027,515
2022-10-27	2.880	2.890	2.870	2.870	2.821	1,665,929
2022-10-26	2.850	2.890	2.850	2.880	2.831	2,004,000
2022-10-25	2.880	2.890	2.840	2.870	2.821	1,450,100
2022-10-24	2.960	2.960	2.870	2.900	2.850	2,699,298
2022-10-21	2.860	2.950	2.860	2.920	2.870	5,192,031
2022-10-20	2.880	2.890	2.860	2.870	2.821	1,814,300
2022-10-19	2.910	2.910	2.870	2.900	2.850	1,720,400
2022-10-18	2.900	2.930	2.890	2.910	2.860	2,656,401
2022-10-17	2.870	2.910	2.860	2.900	2.850	2,525,296
2022-10-14	2.860	2.900	2.860	2.880	2.831	2,978,129
2022-10-13	2.850	2.870	2.840	2.860	2.811	1,961,230
2022-10-12	2.820	2.880	2.800	2.870	2.821	3,101,001
2022-10-11	2.870	2.870	2.780	2.850	2.801	3,622,200
2022-10-10	2.880	2.910	2.850	2.880	2.831	2,869,901
2022-09-30	2.890	2.900	2.880	2.900	2.850	1,963,928
2022-09-29	2.920	2.920	2.860	2.910	2.860	3,626,400
2022-09-28	2.940	2.940	2.860	2.920	2.870	2,918,902
2022-09-27	2.930	2.950	2.890	2.950	2.900	2,964,302
2022-09-26	2.980	2.990	2.890	2.950	2.900	5,279,100
2022-09-23	2.940	3.040	2.940	3.000	2.949	5,413,200
2022-09-22	2.950	2.990	2.940	2.970	2.919	4,384,200
2022-09-21	2.950	3.000	2.880	2.980	2.929	4,982,000
2022-09-20	2.910	2.950	2.890	2.950	2.900	4,092,025
2022-09-19	2.910	2.920	2.850	2.920	2.870	5,520,800
2022-09-16	2.970	2.970	2.870	2.930	2.880	6,407,600
2022-09-15	3.010	3.030	2.930	2.970	2.919	6,536,255
2022-09-14	2.990	3.050	2.970	3.010	2.959	4,850,021
2022-09-13	3.030	3.080	3.010	3.020	2.968	5,114,666
2022-09-09	3.070	3.100	3.030	3.030	2.978	6,960,830
2022-09-08	3.060	3.080	3.030	3.050	2.998	6,798,422
2022-09-07	3.100	3.110	3.030	3.070	3.018	9,209,300
2022-09-06	3.080	3.130	3.040	3.100	3.047	16,138,558
2022-09-05	3.060	3.160	2.970	3.090	3.037	24,332,161
2022-09-02	2.910	3.200	2.880	3.060	3.008	23,290,670
2022-09-01	2.880	2.930	2.880	2.910	2.860	2,130,200
2022-08-31	2.930	2.930	2.870	2.890	2.841	3,389,677
2022-08-30	2.920	2.950	2.910	2.940	2.890	2,875,890
2022-08-29	2.890	2.930	2.840	2.920	2.870	3,189,664
2022-08-26	2.960	2.970	2.890	2.920	2.870	5,116,965
2022-08-25	2.930	2.960	2.910	2.960	2.909	4,449,099
2022-08-24	2.960	2.970	2.910	2.930	2.880	3,535,200
2022-08-23	2.960	2.970	2.940	2.960	2.909	3,554,400
2022-08-22	2.970	2.980	2.940	2.970	2.919	2,836,500
2022-08-19	2.960	2.980	2.950	2.970	2.919	2,882,731
2022-08-18	2.980	2.980	2.940	2.970	2.919	3,833,500
2022-08-17	2.960	3.000	2.960	2.990	2.939	3,892,700
2022-08-16	2.940	2.960	2.930	2.960	2.909	2,949,664
2022-08-15	2.960	2.960	2.920	2.940	2.890	2,529,110
2022-08-12	2.950	2.970	2.930	2.960	2.909	2,862,001
2022-08-11	2.890	2.950	2.890	2.950	2.900	4,800,100
2022-08-10	2.890	2.900	2.870	2.890	2.841	1,863,398
2022-08-09	2.880	2.900	2.870	2.890	2.841	2,182,100
2022-08-08	2.880	2.900	2.800	2.900	2.850	4,269,800
2022-08-05	2.870	2.900	2.860	2.890	2.841	2,642,000
2022-08-04	2.870	2.890	2.840	2.890	2.841	2,894,700
2022-08-03	2.870	2.910	2.860	2.880	2.831	3,801,431
2022-08-02	2.950	2.950	2.810	2.910	2.860	7,059,201

← NewerPage 17 of 21 · 1,216 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.