Heilongjiang Publishing & Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	12.170	12.450	12.060	12.320	11.683	2,294,276
2022-01-27	12.550	12.550	12.060	12.080	11.455	2,894,400
2022-01-26	12.790	12.900	12.370	12.470	11.825	3,125,588
2022-01-25	13.300	13.300	12.700	12.700	12.043	3,758,265
2022-01-24	12.730	13.650	12.500	13.390	12.698	7,391,464
2022-01-21	13.850	14.080	12.710	12.820	12.157	8,093,612
2022-01-20	14.550	14.630	13.750	13.840	13.124	9,188,481
2022-01-19	13.900	15.370	13.900	14.680	13.921	10,501,821
2022-01-18	14.630	14.800	14.030	14.150	13.418	5,730,400
2022-01-17	14.330	14.750	14.030	14.670	13.912	6,660,577
2022-01-14	14.640	15.040	14.150	14.290	13.551	9,303,076
2022-01-13	14.480	15.400	14.310	14.900	14.130	12,233,527
2022-01-12	14.060	14.650	13.910	14.570	13.817	6,702,867
2022-01-11	14.180	14.540	13.980	14.040	13.314	5,739,600
2022-01-10	13.610	14.750	13.500	14.270	13.532	10,028,876
2022-01-07	14.400	14.980	13.630	13.750	13.039	10,765,040
2022-01-06	14.510	14.800	14.110	14.510	13.760	6,934,168
2022-01-05	14.520	14.970	14.040	14.760	13.997	10,241,544
2022-01-04	14.600	15.140	14.500	14.770	14.006	9,001,164
2021-12-31	15.000	15.210	14.590	14.670	13.912	12,511,436
2021-12-30	15.000	15.620	14.380	15.200	14.414	17,124,677
2021-12-29	14.050	15.000	14.020	14.650	13.893	13,481,508
2021-12-28	14.760	14.890	14.150	14.240	13.504	10,514,181
2021-12-27	14.300	15.110	13.930	15.070	14.291	17,806,492
2021-12-24	15.420	15.860	14.840	14.840	14.073	20,325,733
2021-12-23	18.320	18.320	16.490	16.490	15.637	23,240,360
2021-12-22	18.010	18.320	17.310	18.320	17.373	10,938,370
2021-12-21	15.700	16.650	14.910	16.650	15.789	27,051,028
2021-12-20	13.750	15.140	13.750	15.140	14.357	20,719,451
2021-12-17	15.100	15.350	13.700	13.760	13.049	23,933,830
2021-12-16	13.340	14.850	13.310	14.850	14.082	15,990,130
2021-12-15	13.220	14.140	13.220	13.500	12.802	14,256,084
2021-12-14	12.890	13.500	12.720	13.210	12.527	11,286,504
2021-12-13	12.530	13.120	12.360	12.890	12.224	8,210,216
2021-12-10	12.280	12.670	12.190	12.530	11.882	5,586,880
2021-12-09	12.230	12.350	12.100	12.260	11.626	2,934,124
2021-12-08	12.040	12.190	11.950	12.140	11.512	2,171,176
2021-12-07	12.180	12.180	11.840	12.030	11.408	2,453,257
2021-12-06	12.230	12.280	12.000	12.050	11.427	2,538,775
2021-12-03	12.390	12.490	12.200	12.230	11.598	2,117,753
2021-12-02	12.700	12.710	12.230	12.320	11.683	3,667,496
2021-12-01	12.700	12.770	12.600	12.720	12.062	2,391,366
2021-11-30	12.510	12.870	12.500	12.750	12.091	3,662,538
2021-11-29	12.700	12.980	12.430	12.490	11.844	5,102,836
2021-11-26	13.080	13.250	12.850	13.030	12.356	4,596,146
2021-11-25	13.480	13.580	13.010	13.080	12.404	6,209,624
2021-11-24	12.750	13.680	12.590	13.490	12.793	10,383,940
2021-11-23	13.010	13.010	12.590	12.720	12.062	4,419,168
2021-11-22	13.010	13.030	12.720	12.970	12.299	3,860,625
2021-11-19	13.080	13.240	12.840	12.920	12.252	5,081,041
2021-11-18	13.470	13.580	12.970	13.080	12.404	7,121,872
2021-11-17	12.950	13.700	12.800	13.630	12.925	10,550,977
2021-11-16	13.140	14.130	13.070	13.260	12.574	16,542,036
2021-11-15	12.540	13.220	12.500	13.050	12.375	10,984,753
2021-11-12	12.740	12.840	12.500	12.540	11.892	6,819,386
2021-11-11	12.500	13.000	12.280	12.810	12.148	9,544,362
2021-11-10	12.080	13.310	12.030	12.710	12.053	12,450,595
2021-11-09	12.130	12.260	12.050	12.150	11.522	3,669,558
2021-11-08	12.070	12.350	11.930	12.160	11.531	4,859,708
2021-11-05	11.610	12.500	11.570	12.240	11.607	9,377,502

← NewerPage 20 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.