Heilongjiang Transport Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 3.600 | 3.670 | 3.590 | 3.650 | 3.650 | 24,873,552 |
| 2025-07-18 | 3.590 | 3.600 | 3.560 | 3.580 | 3.580 | 11,959,231 |
| 2025-07-17 | 3.590 | 3.610 | 3.570 | 3.580 | 3.580 | 10,721,259 |
| 2025-07-16 | 3.580 | 3.610 | 3.570 | 3.590 | 3.590 | 12,650,902 |
| 2025-07-15 | 3.620 | 3.630 | 3.540 | 3.570 | 3.570 | 19,071,200 |
| 2025-07-14 | 3.610 | 3.630 | 3.600 | 3.620 | 3.620 | 12,014,800 |
| 2025-07-11 | 3.600 | 3.620 | 3.580 | 3.610 | 3.610 | 16,939,000 |
| 2025-07-10 | 3.570 | 3.610 | 3.560 | 3.610 | 3.610 | 20,324,496 |
| 2025-07-09 | 3.580 | 3.590 | 3.560 | 3.570 | 3.570 | 16,957,600 |
| 2025-07-08 | 3.550 | 3.580 | 3.540 | 3.580 | 3.580 | 20,716,030 |
| 2025-07-07 | 3.530 | 3.580 | 3.510 | 3.570 | 3.570 | 24,637,061 |
| 2025-07-04 | 3.500 | 3.550 | 3.500 | 3.530 | 3.530 | 22,065,000 |
| 2025-07-03 | 3.520 | 3.520 | 3.490 | 3.510 | 3.510 | 11,903,698 |
| 2025-07-02 | 3.510 | 3.520 | 3.480 | 3.520 | 3.520 | 16,163,900 |
| 2025-07-01 | 3.510 | 3.510 | 3.480 | 3.510 | 3.510 | 10,627,300 |
| 2025-06-30 | 3.490 | 3.510 | 3.470 | 3.510 | 3.510 | 14,030,860 |
| 2025-06-27 | 3.480 | 3.510 | 3.470 | 3.490 | 3.490 | 14,808,100 |
| 2025-06-26 | 3.490 | 3.500 | 3.470 | 3.470 | 3.470 | 15,307,200 |
| 2025-06-25 | 3.510 | 3.520 | 3.460 | 3.500 | 3.500 | 30,358,191 |
| 2025-06-24 | 3.480 | 3.570 | 3.470 | 3.530 | 3.530 | 58,039,658 |
| 2025-06-23 | 3.340 | 3.430 | 3.340 | 3.400 | 3.400 | 15,335,349 |
| 2025-06-20 | 3.350 | 3.370 | 3.340 | 3.350 | 3.350 | 8,671,800 |
| 2025-06-19 | 3.400 | 3.410 | 3.340 | 3.350 | 3.350 | 14,495,200 |
| 2025-06-18 | 3.410 | 3.420 | 3.380 | 3.410 | 3.410 | 12,099,600 |
| 2025-06-17 | 3.420 | 3.430 | 3.390 | 3.430 | 3.430 | 12,299,500 |
| 2025-06-16 | 3.390 | 3.420 | 3.370 | 3.410 | 3.410 | 11,221,600 |
| 2025-06-13 | 3.440 | 3.450 | 3.390 | 3.400 | 3.400 | 16,770,500 |
| 2025-06-12 | 3.470 | 3.480 | 3.440 | 3.450 | 3.450 | 17,075,800 |
| 2025-06-11 | 3.470 | 3.500 | 3.460 | 3.480 | 3.480 | 17,982,666 |
| 2025-06-10 | 3.490 | 3.500 | 3.430 | 3.470 | 3.470 | 19,690,900 |
| 2025-06-09 | 3.510 | 3.520 | 3.490 | 3.500 | 3.500 | 14,368,100 |
| 2025-06-06 | 3.500 | 3.520 | 3.490 | 3.510 | 3.510 | 11,136,600 |
| 2025-06-05 | 3.520 | 3.530 | 3.490 | 3.500 | 3.500 | 12,569,400 |
| 2025-06-04 | 3.490 | 3.530 | 3.470 | 3.530 | 3.530 | 15,038,165 |
| 2025-06-03 | 3.470 | 3.500 | 3.460 | 3.500 | 3.500 | 14,704,330 |
| 2025-05-30 | 3.500 | 3.520 | 3.470 | 3.480 | 3.480 | 13,517,001 |
| 2025-05-29 | 3.490 | 3.530 | 3.470 | 3.520 | 3.520 | 18,442,231 |
| 2025-05-28 | 3.470 | 3.540 | 3.470 | 3.490 | 3.490 | 19,571,030 |
| 2025-05-27 | 3.450 | 3.480 | 3.440 | 3.470 | 3.470 | 14,702,500 |
| 2025-05-26 | 3.430 | 3.470 | 3.420 | 3.460 | 3.460 | 14,333,530 |
| 2025-05-23 | 3.490 | 3.510 | 3.440 | 3.440 | 3.440 | 21,975,900 |
| 2025-05-22 | 3.580 | 3.600 | 3.500 | 3.510 | 3.510 | 27,837,200 |
| 2025-05-21 | 3.610 | 3.630 | 3.580 | 3.590 | 3.590 | 18,976,661 |
| 2025-05-20 | 3.590 | 3.620 | 3.570 | 3.610 | 3.610 | 20,814,598 |
| 2025-05-19 | 3.570 | 3.620 | 3.570 | 3.600 | 3.600 | 23,096,600 |
| 2025-05-16 | 3.620 | 3.630 | 3.550 | 3.570 | 3.570 | 35,765,465 |
| 2025-05-15 | 3.630 | 3.670 | 3.590 | 3.650 | 3.650 | 37,479,365 |
| 2025-05-14 | 3.600 | 3.640 | 3.570 | 3.640 | 3.640 | 35,331,294 |
| 2025-05-13 | 3.670 | 3.680 | 3.570 | 3.600 | 3.600 | 61,268,417 |
| 2025-05-12 | 3.790 | 3.790 | 3.660 | 3.730 | 3.730 | 52,014,030 |
| 2025-05-09 | 3.910 | 3.940 | 3.780 | 3.800 | 3.800 | 64,688,865 |
| 2025-05-08 | 3.930 | 3.970 | 3.860 | 3.970 | 3.970 | 62,872,088 |
| 2025-05-07 | 4.040 | 4.050 | 3.910 | 3.970 | 3.970 | 99,998,125 |
| 2025-05-06 | 3.910 | 4.220 | 3.850 | 4.060 | 4.060 | 144,873,972 |
| 2025-04-30 | 3.830 | 3.950 | 3.780 | 3.860 | 3.860 | 100,432,860 |
| 2025-04-29 | 3.750 | 4.070 | 3.710 | 3.890 | 3.890 | 139,830,556 |
| 2025-04-28 | 3.790 | 3.870 | 3.700 | 3.700 | 3.700 | 84,059,276 |
| 2025-04-25 | 3.770 | 3.990 | 3.760 | 3.830 | 3.830 | 111,022,996 |
| 2025-04-24 | 3.880 | 3.920 | 3.740 | 3.750 | 3.750 | 143,597,611 |
| 2025-04-23 | 3.630 | 3.990 | 3.600 | 3.990 | 3.990 | 184,798,570 |
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.