Heilongjiang Publishing & Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	17.600	18.100	17.300	17.950	17.337	8,352,700
2024-04-23	17.130	17.700	17.130	17.600	16.999	6,159,300
2024-04-22	17.300	17.490	16.860	17.130	16.545	4,623,300
2024-04-19	17.520	17.700	17.330	17.550	16.951	5,374,725
2024-04-18	17.620	18.050	17.110	17.580	16.980	7,509,209
2024-04-17	16.620	17.680	16.550	17.620	17.019	10,367,657
2024-04-16	17.620	17.790	16.260	16.300	15.744	9,231,280
2024-04-15	18.280	18.540	17.340	17.880	17.270	7,937,010
2024-04-12	18.100	18.560	18.030	18.320	17.695	6,756,150
2024-04-11	17.480	18.490	17.340	18.230	17.608	8,529,050
2024-04-10	18.540	18.540	17.600	17.740	17.135	6,813,600
2024-04-09	18.290	18.540	18.110	18.540	17.907	5,528,195
2024-04-08	18.900	18.930	18.060	18.080	17.463	7,410,300
2024-04-03	19.890	20.000	18.830	18.960	18.313	9,688,657
2024-04-02	20.830	20.950	20.000	20.050	19.366	9,368,784
2024-04-01	20.770	21.060	20.520	21.040	20.322	11,210,108
2024-03-29	20.550	20.910	20.330	20.680	19.974	5,206,810
2024-03-28	19.590	21.010	19.410	20.810	20.100	13,632,971
2024-03-27	20.200	20.680	19.310	20.040	19.356	13,030,110
2024-03-26	21.210	21.770	20.070	20.170	19.482	14,815,542
2024-03-25	23.300	23.300	21.520	21.680	20.940	17,432,054
2024-03-22	22.610	23.500	22.000	23.380	22.582	28,301,030
2024-03-21	22.950	23.500	22.620	22.780	22.003	23,813,768
2024-03-20	22.080	23.280	21.880	22.610	21.838	22,605,240
2024-03-19	22.420	22.880	21.870	21.880	21.133	18,477,652
2024-03-18	22.120	23.350	21.840	22.610	21.838	25,429,950
2024-03-15	22.600	22.600	21.870	22.210	21.452	22,101,430
2024-03-14	22.590	23.350	21.430	23.000	22.215	42,180,062
2024-03-13	20.590	22.460	20.530	22.460	21.693	26,131,764
2024-03-12	20.360	20.650	20.000	20.420	19.723	10,039,017
2024-03-11	20.190	20.450	20.000	20.350	19.655	9,233,710
2024-03-08	19.590	20.550	19.320	20.280	19.588	12,575,840
2024-03-07	20.720	20.730	19.540	19.590	18.921	14,135,447
2024-03-06	21.220	21.380	20.400	20.750	20.042	14,622,775
2024-03-05	21.000	22.090	20.690	21.500	20.766	25,435,455
2024-03-04	20.510	21.300	19.770	21.210	20.486	19,229,354
2024-03-01	20.600	20.890	20.170	20.560	19.858	15,216,766
2024-02-29	19.010	20.690	18.950	20.510	19.810	17,620,410
2024-02-28	22.850	23.200	20.080	20.090	19.404	34,317,732
2024-02-27	21.000	22.630	20.750	22.310	21.549	28,979,660
2024-02-26	20.600	21.980	20.000	21.550	20.815	27,975,607
2024-02-23	20.440	21.620	19.850	21.120	20.399	29,989,966
2024-02-22	19.300	20.220	19.170	20.210	19.520	23,131,830
2024-02-21	18.990	20.360	18.670	19.560	18.892	26,269,626
2024-02-20	18.730	20.240	18.310	19.660	18.989	29,567,698
2024-02-19	17.340	18.730	17.340	18.730	18.091	25,164,378
2024-02-08	16.330	17.290	15.540	17.030	16.449	19,975,632
2024-02-07	17.690	18.230	16.260	16.260	15.705	20,035,530
2024-02-06	17.510	18.300	16.170	17.690	17.086	20,258,058
2024-02-05	19.710	19.880	17.510	17.510	16.912	18,775,555
2024-02-02	20.680	21.510	18.850	19.460	18.796	25,767,507
2024-02-01	22.050	22.880	20.660	20.900	20.187	27,219,558
2024-01-31	21.680	24.070	21.670	22.960	22.176	27,552,581
2024-01-30	22.460	23.680	22.460	22.460	21.693	23,993,425
2024-01-29	24.960	25.920	24.950	24.950	24.098	10,514,000
2024-01-26	32.000	32.450	27.720	27.720	26.774	41,354,269
2024-01-25	27.590	30.800	27.120	30.800	29.749	28,545,829
2024-01-24	26.060	28.920	25.460	28.000	27.044	38,442,356
2024-01-23	24.030	28.370	23.350	27.200	26.272	40,034,966
2024-01-22	24.990	26.820	24.480	25.940	25.055	45,800,639

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.