Heilongjiang Publishing & Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	12.850	14.010	12.850	13.850	13.377	26,460,788
2023-10-25	12.610	13.250	12.610	12.960	12.518	20,343,788
2023-10-24	12.500	13.480	12.460	13.100	12.653	26,397,323
2023-10-23	12.580	13.040	12.320	12.450	12.025	23,651,199
2023-10-20	11.530	12.670	11.420	12.670	12.238	25,182,260
2023-10-19	11.980	11.980	11.450	11.520	11.127	16,830,569
2023-10-18	12.260	12.570	11.880	12.150	11.735	19,067,804
2023-10-17	12.800	13.250	12.530	12.570	12.141	28,973,670
2023-10-16	12.650	13.920	12.210	13.920	13.445	39,748,283
2023-10-13	12.000	12.650	12.000	12.650	12.218	12,538,749
2023-10-12	12.290	12.290	11.290	11.500	11.108	26,214,778
2023-10-11	12.000	12.540	10.950	12.540	12.112	19,749,000
2023-10-10	10.800	11.400	10.710	11.400	11.011	6,399,800
2023-10-09	10.380	10.430	10.150	10.360	10.006	3,609,500
2023-09-28	10.420	10.480	10.360	10.440	10.084	1,498,270
2023-09-27	10.360	10.440	10.280	10.360	10.006	1,555,000
2023-09-26	10.300	10.500	10.260	10.360	10.006	2,015,600
2023-09-25	10.520	10.560	10.250	10.300	9.948	2,336,700
2023-09-22	10.020	10.450	10.020	10.440	10.084	3,271,488
2023-09-21	10.110	10.230	10.060	10.090	9.746	1,754,600
2023-09-20	10.390	10.390	10.110	10.150	9.804	3,210,188
2023-09-19	10.380	10.690	10.310	10.400	10.045	3,544,201
2023-09-18	10.180	10.400	10.110	10.390	10.035	2,577,169
2023-09-15	10.200	10.360	10.100	10.280	9.929	2,473,188
2023-09-14	10.320	10.320	10.080	10.150	9.804	2,393,603
2023-09-13	10.450	10.460	10.230	10.290	9.939	3,274,003
2023-09-12	10.530	10.570	10.440	10.490	10.132	2,010,188
2023-09-11	10.340	10.600	10.300	10.590	10.229	3,288,876
2023-09-08	10.590	10.630	10.260	10.340	9.987	4,135,860
2023-09-07	10.880	10.970	10.600	10.620	10.258	3,611,797
2023-09-06	11.020	11.040	10.800	10.880	10.509	3,246,300
2023-09-05	11.320	11.320	10.940	11.030	10.654	3,648,100
2023-09-04	11.410	11.470	11.250	11.330	10.943	2,745,800
2023-09-01	11.560	11.560	11.310	11.410	11.021	3,210,700
2023-08-31	11.510	11.650	11.380	11.530	11.137	5,464,977
2023-08-30	11.610	11.610	11.400	11.530	11.137	4,101,300
2023-08-29	10.950	11.500	10.930	11.480	11.088	6,499,088
2023-08-28	11.480	11.480	10.920	11.020	10.644	5,264,869
2023-08-25	11.180	11.190	10.680	10.820	10.451	5,117,309
2023-08-24	11.030	11.300	10.940	11.170	10.789	3,539,300
2023-08-23	10.860	11.190	10.860	10.940	10.567	3,142,300
2023-08-22	10.740	10.990	10.680	10.960	10.586	3,283,300
2023-08-21	10.650	10.900	10.650	10.670	10.306	1,845,688
2023-08-18	10.800	11.020	10.660	10.660	10.296	2,652,300
2023-08-17	10.610	10.840	10.590	10.830	10.460	2,408,388
2023-08-16	10.900	10.930	10.630	10.660	10.296	2,474,600
2023-08-15	11.110	11.110	10.880	10.950	10.576	2,332,500
2023-08-14	10.850	11.130	10.780	11.120	10.741	2,694,172
2023-08-11	11.280	11.320	10.900	10.920	10.547	3,527,000
2023-08-10	11.350	11.380	11.160	11.210	10.827	3,212,600
2023-08-09	11.610	11.710	11.210	11.250	10.866	5,608,800
2023-08-08	11.350	11.880	11.260	11.710	11.310	7,815,916
2023-08-07	11.150	11.420	11.130	11.350	10.963	3,539,000
2023-08-04	11.020	11.260	11.020	11.150	10.769	3,021,500
2023-08-03	11.010	11.110	10.970	11.010	10.634	1,931,100
2023-08-02	11.200	11.280	10.980	11.060	10.683	2,436,700
2023-08-01	11.330	11.330	11.170	11.220	10.837	2,091,400
2023-07-31	11.020	11.430	10.960	11.320	10.934	3,394,400
2023-07-28	11.000	11.090	10.850	11.020	10.644	2,060,600
2023-07-27	11.290	11.350	11.000	11.040	10.663	2,630,100

← NewerPage 13 of 21 · 1,215 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.