Heilongjiang Publishing & Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	22.740	24.860	22.740	24.860	24.012	19,511,101
2024-01-18	23.280	23.800	21.800	22.600	21.829	25,362,763
2024-01-17	23.530	24.500	22.880	24.050	23.229	30,469,663
2024-01-16	23.180	25.560	22.750	23.530	22.727	38,542,465
2024-01-15	21.130	21.130	21.130	21.130	20.409	0
2024-01-12	21.790	22.180	21.100	21.130	20.409	13,012,800
2024-01-11	21.730	22.090	21.560	21.990	21.239	13,439,300
2024-01-10	22.460	22.660	21.280	21.580	20.843	17,754,701
2024-01-09	22.220	23.200	21.850	22.900	22.118	21,920,975
2024-01-08	21.630	22.900	21.530	22.180	21.423	16,301,444
2024-01-05	22.880	23.130	21.460	21.630	20.892	19,488,378
2024-01-04	23.340	23.650	22.210	22.990	22.205	18,376,234
2024-01-03	23.260	24.500	21.700	24.000	23.181	25,468,306
2024-01-02	23.350	24.330	23.300	23.410	22.611	20,792,488
2023-12-29	23.290	23.950	22.910	23.330	22.534	20,218,212
2023-12-28	24.480	25.110	22.280	23.290	22.495	26,535,840
2023-12-27	26.680	26.900	24.590	24.590	23.751	24,970,940
2023-12-26	25.180	27.700	25.030	27.320	26.388	31,770,201
2023-12-25	24.100	25.770	23.000	25.180	24.321	21,147,811
2023-12-22	27.080	27.290	24.560	24.560	23.722	20,366,177
2023-12-21	26.270	27.880	25.700	27.290	26.359	24,606,731
2023-12-20	28.820	29.690	26.990	26.990	26.069	27,053,067
2023-12-19	28.690	30.690	27.720	29.990	28.966	31,297,991
2023-12-18	29.540	31.290	27.800	29.010	28.020	30,106,003
2023-12-15	31.130	31.980	28.520	29.660	28.648	34,230,716
2023-12-14	30.720	32.690	30.000	31.200	30.135	42,443,388
2023-12-13	28.400	31.240	28.400	30.700	29.652	48,852,503
2023-12-12	27.760	28.400	27.510	28.400	27.431	29,883,915
2023-12-11	22.240	25.820	22.240	25.820	24.939	39,363,015
2023-12-08	25.970	27.700	23.080	23.470	22.669	55,742,565
2023-12-07	22.890	25.180	22.000	25.180	24.321	25,318,210
2023-12-06	22.450	22.890	21.610	22.890	22.109	25,171,381
2023-12-05	19.640	20.810	19.190	20.810	20.100	22,925,793
2023-12-04	17.550	18.920	17.200	18.920	18.274	34,137,175
2023-12-01	15.500	17.200	15.440	17.200	16.613	30,367,742
2023-11-30	15.400	15.800	15.320	15.640	15.106	20,777,973
2023-11-29	15.970	16.170	15.360	15.500	14.971	28,081,962
2023-11-28	16.280	16.760	16.280	16.280	15.724	33,247,345
2023-11-27	20.000	22.000	18.090	18.090	17.473	44,484,747
2023-11-24	19.300	20.100	19.270	20.100	19.414	35,557,381
2023-11-23	18.270	18.270	17.040	18.270	17.646	29,761,191
2023-11-22	14.700	16.610	14.590	16.610	16.043	22,803,211
2023-11-21	14.150	15.480	14.100	15.100	14.585	28,550,939
2023-11-20	14.100	14.230	13.930	14.160	13.677	9,891,072
2023-11-17	14.100	14.390	13.950	14.110	13.628	12,737,600
2023-11-16	14.030	14.480	13.950	14.280	13.793	15,697,873
2023-11-15	14.480	14.490	13.860	14.160	13.677	14,287,663
2023-11-14	14.250	14.370	14.170	14.370	13.880	11,041,230
2023-11-13	14.370	14.600	14.170	14.340	13.851	15,375,576
2023-11-10	15.180	15.200	14.430	14.430	13.938	24,017,424
2023-11-09	17.050	17.280	16.030	16.030	15.483	20,750,969
2023-11-08	15.980	18.250	15.780	17.810	17.202	35,184,605
2023-11-07	15.280	16.900	15.050	16.780	16.207	33,692,464
2023-11-06	14.200	15.980	14.180	15.360	14.836	28,749,631
2023-11-03	14.380	15.020	13.820	14.630	14.131	33,756,228
2023-11-02	13.260	15.020	13.260	15.020	14.507	33,047,738
2023-11-01	12.550	14.250	12.540	13.650	13.184	30,630,215
2023-10-31	12.870	13.860	12.700	12.950	12.508	17,444,938
2023-10-30	13.100	13.160	12.340	12.800	12.363	13,153,200
2023-10-27	13.200	13.510	12.960	13.140	12.692	16,365,600

← NewerPage 12 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.