Heilongjiang Publishing & Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	11.100	11.100	10.900	10.920	10.445	1,160,300
2022-07-29	11.190	11.190	10.980	11.030	10.550	1,350,588
2022-07-28	11.110	11.200	11.070	11.150	10.665	1,152,500
2022-07-27	11.110	11.150	11.050	11.070	10.589	847,994
2022-07-26	10.960	11.160	10.960	11.120	10.636	1,072,682
2022-07-25	11.250	11.250	10.950	10.950	10.474	1,043,088
2022-07-22	11.290	11.290	10.990	11.130	10.646	1,473,088
2022-07-21	11.380	11.480	11.210	11.230	10.742	2,161,800
2022-07-20	11.330	11.420	11.250	11.370	10.876	1,856,709
2022-07-19	11.150	11.380	11.010	11.320	10.828	2,666,800
2022-07-18	10.730	11.140	10.730	11.110	10.627	2,118,365
2022-07-15	11.080	11.080	10.710	10.720	10.254	1,807,400
2022-07-14	11.150	11.150	11.000	11.050	10.569	1,146,209
2022-07-13	10.990	11.150	10.990	11.120	10.636	1,496,369
2022-07-12	10.970	11.040	10.880	11.010	10.531	1,350,200
2022-07-11	11.300	11.300	10.930	11.040	10.560	2,269,651
2022-07-08	11.240	11.380	11.240	11.320	10.828	1,836,118
2022-07-07	11.160	11.450	11.120	11.330	10.837	2,677,988
2022-07-06	11.400	11.400	11.100	11.170	10.684	2,337,076
2022-07-05	11.290	11.480	11.160	11.380	10.885	3,340,900
2022-07-04	11.280	11.350	11.150	11.230	10.742	2,142,672
2022-07-01	11.470	11.480	11.170	11.280	10.789	2,090,108
2022-06-30	11.350	11.540	11.310	11.400	10.904	2,638,564
2022-06-29	11.640	11.650	11.300	11.350	10.856	3,439,701
2022-06-28	11.520	11.640	11.380	11.630	11.124	3,051,000
2022-06-27	11.500	11.690	11.420	11.520	11.019	2,540,327
2022-06-24	11.620	11.640	11.450	11.480	10.981	2,431,889
2022-06-23	11.580	11.680	11.410	11.650	11.048	3,691,900
2022-06-22	12.100	12.110	11.560	11.590	10.991	5,080,860
2022-06-21	11.840	12.160	11.740	12.020	11.399	5,666,200
2022-06-20	11.780	11.980	11.780	11.860	11.247	3,667,300
2022-06-17	12.100	12.240	11.710	11.880	11.266	5,925,318
2022-06-16	11.790	12.380	11.750	12.190	11.560	7,823,900
2022-06-15	11.950	12.130	11.800	11.810	11.199	5,640,497
2022-06-14	12.190	12.190	11.620	11.960	11.342	6,931,820
2022-06-13	12.250	12.360	12.030	12.190	11.560	5,805,118
2022-06-10	12.140	12.470	12.020	12.370	11.730	6,732,301
2022-06-09	13.200	13.300	12.350	12.350	11.712	12,651,538
2022-06-08	13.500	13.590	12.820	13.200	12.518	17,606,234
2022-06-07	14.460	15.380	13.900	14.010	13.286	27,106,473
2022-06-06	13.050	14.480	12.850	14.480	13.731	16,425,556
2022-06-02	14.140	14.150	13.000	13.160	12.480	16,916,882
2022-06-01	13.700	14.820	13.180	14.170	13.437	22,489,486
2022-05-31	13.130	13.740	12.800	13.550	12.849	17,430,074
2022-05-30	13.000	14.250	12.770	13.860	13.143	24,720,909
2022-05-27	12.600	13.200	12.270	12.950	12.280	17,788,597
2022-05-26	13.090	14.960	12.590	13.350	12.660	24,976,664
2022-05-25	12.840	13.990	12.130	13.990	13.267	24,966,486
2022-05-24	11.840	12.720	11.160	12.720	12.062	12,996,637
2022-05-23	11.080	11.560	10.890	11.560	10.962	2,658,333
2022-05-20	10.360	10.590	10.360	10.510	9.967	1,292,188
2022-05-19	10.290	10.460	10.250	10.420	9.881	1,435,700
2022-05-18	10.360	10.740	10.350	10.480	9.938	1,745,388
2022-05-17	10.510	10.530	10.280	10.350	9.815	1,262,200
2022-05-16	10.540	10.590	10.470	10.530	9.986	1,061,177
2022-05-13	10.550	10.610	10.380	10.490	9.948	1,244,124
2022-05-12	10.300	10.550	10.230	10.460	9.919	1,641,635
2022-05-11	10.590	10.660	10.360	10.360	9.824	1,705,565
2022-05-10	10.430	10.560	10.250	10.500	9.957	1,438,153
2022-05-09	10.380	10.500	10.240	10.450	9.910	1,896,988

← NewerPage 18 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.