Heilongjiang Publishing & Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	11.570	11.570	11.250	11.300	10.914	2,696,200
2023-07-25	11.460	11.640	11.390	11.570	11.175	2,514,600
2023-07-24	11.360	11.540	11.220	11.420	11.030	2,038,400
2023-07-21	11.270	11.450	11.220	11.350	10.963	2,099,100
2023-07-20	11.510	11.570	11.310	11.340	10.953	2,306,500
2023-07-19	11.410	11.510	11.350	11.450	11.059	2,155,688
2023-07-18	11.640	11.640	11.340	11.360	10.972	2,321,676
2023-07-17	11.600	11.830	11.450	11.600	11.204	2,577,600
2023-07-14	11.530	11.850	11.530	11.680	11.281	3,439,200
2023-07-13	11.350	11.680	11.250	11.590	11.194	4,631,688
2023-07-12	11.450	11.700	11.320	11.330	10.943	4,466,800
2023-07-11	11.640	11.680	11.330	11.520	11.127	4,354,700
2023-07-10	11.320	11.810	11.320	11.740	11.339	5,489,300
2023-07-07	11.220	11.340	11.000	11.200	10.818	2,261,000
2023-07-06	11.220	11.470	11.140	11.240	10.856	2,230,600
2023-07-05	11.270	11.430	11.200	11.220	10.837	2,026,800
2023-07-04	11.250	11.470	11.250	11.450	10.952	2,768,800
2023-07-03	11.400	11.560	11.090	11.350	10.856	3,112,900
2023-06-30	11.300	11.430	11.170	11.390	10.895	2,365,800
2023-06-29	11.160	11.350	11.110	11.300	10.809	2,510,726
2023-06-28	11.350	11.350	10.850	11.140	10.656	3,829,300
2023-06-27	11.020	11.470	11.020	11.340	10.847	4,184,100
2023-06-26	11.610	11.850	11.000	11.020	10.541	4,525,276
2023-06-21	12.320	12.400	11.660	11.700	11.191	5,266,200
2023-06-20	12.630	12.810	12.310	12.340	11.803	4,715,740
2023-06-19	12.940	13.000	12.590	12.620	12.071	4,907,426
2023-06-16	12.650	13.190	12.500	12.900	12.339	7,576,114
2023-06-15	12.850	13.130	12.700	12.760	12.205	6,258,888
2023-06-14	13.020	13.260	12.750	12.830	12.272	6,795,700
2023-06-13	13.000	13.170	12.830	12.990	12.425	6,649,200
2023-06-12	13.100	13.300	12.880	12.960	12.396	6,432,388
2023-06-09	12.700	13.440	12.640	13.200	12.626	11,756,660
2023-06-08	13.050	13.050	12.500	12.800	12.243	7,042,500
2023-06-07	12.500	13.210	12.310	13.050	12.482	10,288,700
2023-06-06	13.100	13.100	12.440	12.630	12.081	9,784,888
2023-06-05	12.420	12.990	12.280	12.890	12.329	9,729,056
2023-06-02	12.640	12.650	12.360	12.410	11.870	8,129,000
2023-06-01	12.200	12.830	12.020	12.650	12.100	12,953,674
2023-05-31	12.160	12.600	12.100	12.250	11.717	11,141,700
2023-05-30	11.820	12.100	11.630	12.100	11.574	7,798,780
2023-05-29	12.000	12.180	11.830	11.880	11.363	5,877,900
2023-05-26	11.560	12.080	11.470	12.000	11.478	7,135,000
2023-05-25	11.940	12.100	11.400	11.600	11.096	6,013,900
2023-05-24	11.720	12.130	11.650	11.930	11.411	5,990,188
2023-05-23	12.080	12.100	11.720	11.750	11.239	3,916,400
2023-05-22	12.140	12.170	11.880	12.060	11.536	5,013,565
2023-05-19	12.490	12.490	12.040	12.090	11.564	6,230,953
2023-05-18	12.280	12.570	12.150	12.480	11.937	7,569,600
2023-05-17	12.420	12.660	12.200	12.340	11.803	6,154,540
2023-05-16	12.990	13.110	12.350	12.400	11.861	8,939,988
2023-05-15	13.350	13.540	12.710	13.040	12.473	8,756,002
2023-05-12	13.860	13.950	13.240	13.250	12.674	9,473,276
2023-05-11	13.880	14.370	13.550	13.910	13.305	13,568,000
2023-05-10	13.860	14.380	13.430	13.750	13.152	14,798,164
2023-05-09	14.820	15.380	13.650	13.720	13.123	16,154,888
2023-05-08	14.800	15.160	13.980	14.480	13.850	18,525,228
2023-05-05	15.750	16.080	14.700	15.030	14.376	22,623,464
2023-05-04	14.460	16.080	14.300	16.080	15.381	25,335,137
2023-04-28	13.150	14.900	13.150	14.620	13.984	26,316,419
2023-04-27	12.800	14.190	12.770	13.610	13.018	32,060,115

← NewerPage 14 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.