Heilongjiang Publishing & Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	9.110	9.290	9.110	9.190	8.790	765,500
2022-10-28	9.380	9.480	9.120	9.160	8.762	1,955,816
2022-10-27	9.380	9.460	9.330	9.370	8.963	1,437,288
2022-10-26	8.920	9.360	8.920	9.340	8.934	2,063,203
2022-10-25	9.050	9.130	8.820	8.910	8.523	1,080,700
2022-10-24	9.250	9.400	9.030	9.050	8.656	1,342,388
2022-10-21	9.250	9.430	9.230	9.280	8.876	1,104,488
2022-10-20	9.250	9.420	9.220	9.250	8.848	1,568,488
2022-10-19	9.600	9.860	9.330	9.430	9.020	3,101,225
2022-10-18	9.340	9.460	9.300	9.350	8.943	848,900
2022-10-17	9.250	9.390	9.150	9.340	8.934	1,084,700
2022-10-14	9.260	9.260	9.100	9.250	8.848	909,288
2022-10-13	9.070	9.150	8.960	9.100	8.704	762,215
2022-10-12	8.800	9.100	8.780	9.060	8.666	956,113
2022-10-11	8.890	8.930	8.700	8.800	8.417	518,400
2022-10-10	9.040	9.120	8.800	8.800	8.417	781,800
2022-09-30	8.990	9.070	8.800	9.010	8.618	561,203
2022-09-29	9.180	9.180	8.960	9.000	8.609	741,999
2022-09-28	9.160	9.230	9.030	9.060	8.666	867,786
2022-09-27	9.000	9.220	8.940	9.220	8.819	1,169,442
2022-09-26	9.200	9.260	9.000	9.000	8.609	1,143,388
2022-09-23	9.580	9.620	9.270	9.270	8.867	1,325,200
2022-09-22	9.700	9.840	9.570	9.580	9.163	996,700
2022-09-21	9.690	9.800	9.450	9.770	9.345	1,126,900
2022-09-20	9.620	9.780	9.620	9.740	9.316	749,600
2022-09-19	9.890	9.900	9.520	9.650	9.230	1,238,000
2022-09-16	10.020	10.140	9.830	9.890	9.460	1,629,800
2022-09-15	10.300	10.410	10.010	10.070	9.632	1,821,552
2022-09-14	10.400	10.400	10.220	10.300	9.852	1,249,700
2022-09-13	10.650	10.680	10.430	10.470	10.015	1,519,000
2022-09-09	10.510	10.580	10.380	10.560	10.101	1,599,200
2022-09-08	10.640	10.680	10.500	10.500	10.043	1,822,300
2022-09-07	10.810	10.820	10.550	10.640	10.177	2,441,100
2022-09-06	10.710	10.850	10.500	10.800	10.330	2,196,988
2022-09-05	10.920	11.100	10.610	10.710	10.244	3,382,200
2022-09-02	10.980	11.160	10.710	11.010	10.531	3,914,800
2022-09-01	11.260	11.650	10.850	10.980	10.503	5,549,813
2022-08-31	11.260	11.690	11.010	11.010	10.531	6,575,430
2022-08-30	11.600	11.730	11.430	11.510	11.009	3,881,929
2022-08-29	11.210	11.780	11.050	11.580	11.076	8,185,781
2022-08-26	10.530	11.690	10.530	11.310	10.818	8,738,893
2022-08-25	10.510	10.700	10.350	10.630	10.168	1,651,100
2022-08-24	10.870	10.900	10.510	10.510	10.053	2,301,876
2022-08-23	11.070	11.070	10.800	10.840	10.369	2,449,000
2022-08-22	10.900	11.160	10.790	11.080	10.598	2,892,300
2022-08-19	10.780	11.300	10.770	11.020	10.541	4,132,000
2022-08-18	10.850	10.890	10.720	10.780	10.311	1,860,500
2022-08-17	10.920	10.970	10.840	10.910	10.436	1,436,600
2022-08-16	11.050	11.060	10.920	10.930	10.455	1,575,272
2022-08-15	10.980	11.050	10.780	11.050	10.569	2,604,788
2022-08-12	11.030	11.120	10.960	11.030	10.550	2,182,700
2022-08-11	11.080	11.200	11.030	11.050	10.569	3,142,742
2022-08-10	11.120	11.180	10.990	11.030	10.550	3,220,470
2022-08-09	11.350	11.380	11.180	11.210	10.722	2,944,005
2022-08-08	11.310	11.370	11.170	11.350	10.856	4,270,068
2022-08-05	12.000	12.000	11.110	11.340	10.847	10,016,202
2022-08-04	10.550	11.670	10.550	11.670	11.162	9,083,178
2022-08-03	10.180	11.180	10.160	10.610	10.149	3,243,448
2022-08-02	10.890	10.890	10.160	10.270	9.823	2,724,788
2022-08-01	11.100	11.100	10.900	10.920	10.445	1,160,300

← NewerPage 17 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.