Heilongjiang Publishing & Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 14.120 | 14.210 | 13.780 | 13.780 | 13.380 | 3,230,588 |
| 2024-07-22 | 13.960 | 14.200 | 13.800 | 14.150 | 13.739 | 3,845,100 |
| 2024-07-19 | 13.970 | 14.350 | 13.930 | 14.110 | 13.700 | 4,785,952 |
| 2024-07-18 | 14.010 | 14.040 | 13.610 | 13.960 | 13.555 | 4,871,176 |
| 2024-07-17 | 14.250 | 14.400 | 14.050 | 14.070 | 13.662 | 3,819,000 |
| 2024-07-16 | 14.220 | 14.270 | 14.000 | 14.200 | 13.788 | 3,276,300 |
| 2024-07-15 | 14.340 | 14.520 | 14.150 | 14.220 | 13.807 | 3,443,400 |
| 2024-07-12 | 14.520 | 14.730 | 14.310 | 14.390 | 13.972 | 5,000,170 |
| 2024-07-11 | 14.460 | 14.580 | 14.240 | 14.510 | 14.089 | 5,476,900 |
| 2024-07-10 | 14.200 | 14.590 | 14.130 | 14.190 | 13.778 | 5,007,000 |
| 2024-07-09 | 14.100 | 14.430 | 13.760 | 14.390 | 13.972 | 6,238,610 |
| 2024-07-08 | 14.580 | 14.580 | 14.030 | 14.110 | 13.700 | 5,569,500 |
| 2024-07-05 | 14.670 | 14.670 | 14.670 | 14.670 | 14.244 | 0 |
| 2024-07-04 | 15.210 | 15.240 | 14.630 | 14.670 | 14.169 | 6,320,500 |
| 2024-07-03 | 15.500 | 15.560 | 15.160 | 15.220 | 14.701 | 4,670,500 |
| 2024-07-02 | 15.680 | 15.880 | 15.430 | 15.500 | 14.971 | 6,054,686 |
| 2024-07-01 | 15.590 | 15.770 | 15.200 | 15.730 | 15.193 | 7,249,926 |
| 2024-06-28 | 15.680 | 15.950 | 15.410 | 15.530 | 15.000 | 8,824,000 |
| 2024-06-27 | 16.090 | 16.390 | 15.650 | 15.690 | 15.155 | 11,721,312 |
| 2024-06-26 | 15.380 | 16.380 | 15.080 | 16.280 | 15.724 | 16,928,942 |
| 2024-06-25 | 15.200 | 15.500 | 15.090 | 15.370 | 14.845 | 6,488,730 |
| 2024-06-24 | 16.130 | 16.130 | 15.160 | 15.200 | 14.681 | 7,204,810 |
| 2024-06-21 | 16.200 | 16.400 | 15.780 | 16.130 | 15.580 | 6,787,800 |
| 2024-06-20 | 17.200 | 17.300 | 16.250 | 16.270 | 15.715 | 11,704,140 |
| 2024-06-19 | 17.850 | 17.910 | 17.190 | 17.310 | 16.719 | 11,552,700 |
| 2024-06-18 | 17.730 | 17.940 | 17.540 | 17.840 | 17.231 | 11,715,534 |
| 2024-06-17 | 17.750 | 17.790 | 17.300 | 17.600 | 16.999 | 8,698,900 |
| 2024-06-14 | 17.690 | 17.960 | 17.510 | 17.770 | 17.164 | 13,958,116 |
| 2024-06-13 | 17.950 | 18.230 | 17.520 | 17.690 | 17.086 | 23,828,270 |
| 2024-06-12 | 15.740 | 17.520 | 15.740 | 17.520 | 16.922 | 16,301,248 |
| 2024-06-11 | 16.050 | 16.250 | 14.690 | 15.930 | 15.386 | 13,696,260 |
| 2024-06-07 | 16.820 | 17.310 | 16.000 | 16.320 | 15.763 | 15,152,008 |
| 2024-06-06 | 17.660 | 17.810 | 16.500 | 16.650 | 16.082 | 18,052,422 |
| 2024-06-05 | 18.380 | 18.670 | 17.580 | 17.750 | 17.144 | 24,302,355 |
| 2024-06-04 | 18.440 | 19.850 | 18.200 | 19.020 | 18.371 | 38,836,758 |
| 2024-06-03 | 16.400 | 18.120 | 16.270 | 18.120 | 17.502 | 16,954,304 |
| 2024-05-31 | 16.640 | 16.860 | 16.420 | 16.470 | 15.908 | 8,538,310 |
| 2024-05-30 | 16.300 | 17.350 | 16.000 | 16.890 | 16.314 | 11,895,322 |
| 2024-05-29 | 16.180 | 16.440 | 16.060 | 16.280 | 15.724 | 2,811,900 |
| 2024-05-28 | 16.460 | 16.580 | 16.210 | 16.210 | 15.657 | 3,144,800 |
| 2024-05-27 | 16.370 | 16.690 | 16.180 | 16.690 | 16.120 | 3,883,800 |
| 2024-05-24 | 16.680 | 16.850 | 16.380 | 16.380 | 15.821 | 3,218,305 |
| 2024-05-23 | 17.380 | 17.390 | 16.680 | 16.760 | 16.188 | 4,724,853 |
| 2024-05-22 | 17.200 | 17.470 | 17.040 | 17.370 | 16.777 | 3,570,519 |
| 2024-05-21 | 17.310 | 17.550 | 17.170 | 17.240 | 16.652 | 3,355,938 |
| 2024-05-20 | 17.480 | 17.540 | 17.150 | 17.380 | 16.787 | 4,197,400 |
| 2024-05-17 | 17.580 | 17.590 | 17.110 | 17.340 | 16.748 | 4,715,600 |
| 2024-05-16 | 17.330 | 17.800 | 17.220 | 17.580 | 16.980 | 5,457,000 |
| 2024-05-15 | 17.310 | 17.540 | 17.200 | 17.290 | 16.700 | 3,420,700 |
| 2024-05-14 | 17.030 | 17.500 | 16.890 | 17.460 | 16.864 | 6,043,800 |
| 2024-05-13 | 17.440 | 17.450 | 16.750 | 16.850 | 16.275 | 5,311,900 |
| 2024-05-10 | 17.840 | 18.220 | 17.390 | 17.440 | 16.845 | 6,105,100 |
| 2024-05-09 | 17.780 | 18.180 | 17.780 | 17.970 | 17.357 | 5,810,450 |
| 2024-05-08 | 18.150 | 18.220 | 17.690 | 17.760 | 17.154 | 6,158,410 |
| 2024-05-07 | 18.500 | 18.800 | 18.100 | 18.250 | 17.627 | 8,752,932 |
| 2024-05-06 | 18.600 | 18.850 | 18.290 | 18.430 | 17.801 | 10,934,080 |
| 2024-04-30 | 17.970 | 18.260 | 17.780 | 18.180 | 17.560 | 11,324,868 |
| 2024-04-29 | 17.310 | 17.850 | 17.310 | 17.770 | 17.164 | 8,287,737 |
| 2024-04-26 | 17.060 | 17.580 | 17.040 | 17.290 | 16.700 | 8,527,970 |
| 2024-04-25 | 17.580 | 17.700 | 17.010 | 17.090 | 16.507 | 9,497,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 0.1600 CNY |
| 2025-07-04 | 0.1500 CNY |
| 2024-07-05 | 0.0800 CNY |
| 2023-07-05 | 0.1100 CNY |
| 2022-06-24 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.