Heilongjiang Publishing & Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 13.880 | 13.960 | 13.600 | 13.760 | 13.361 | 3,518,500 |
| 2025-01-16 | 13.700 | 14.350 | 13.600 | 13.940 | 13.535 | 6,011,000 |
| 2025-01-15 | 13.750 | 13.860 | 13.600 | 13.760 | 13.361 | 5,565,300 |
| 2025-01-14 | 12.970 | 13.610 | 12.970 | 13.610 | 13.215 | 5,817,300 |
| 2025-01-13 | 12.680 | 12.930 | 12.520 | 12.850 | 12.477 | 3,025,506 |
| 2025-01-10 | 13.440 | 13.480 | 12.840 | 12.850 | 12.477 | 4,891,200 |
| 2025-01-09 | 13.320 | 13.520 | 13.220 | 13.410 | 13.021 | 3,970,900 |
| 2025-01-08 | 13.370 | 13.600 | 13.030 | 13.380 | 12.992 | 4,448,500 |
| 2025-01-07 | 13.470 | 13.630 | 13.190 | 13.510 | 13.118 | 4,598,400 |
| 2025-01-06 | 13.450 | 13.500 | 12.910 | 13.470 | 13.079 | 4,972,700 |
| 2025-01-03 | 14.060 | 14.290 | 13.270 | 13.300 | 12.914 | 6,151,200 |
| 2025-01-02 | 14.520 | 14.780 | 13.980 | 14.140 | 13.730 | 5,827,178 |
| 2024-12-31 | 15.040 | 15.150 | 14.510 | 14.530 | 14.108 | 4,922,100 |
| 2024-12-30 | 15.290 | 15.290 | 14.860 | 15.060 | 14.623 | 3,888,000 |
| 2024-12-27 | 15.220 | 15.440 | 15.030 | 15.260 | 14.817 | 4,755,806 |
| 2024-12-26 | 14.980 | 15.500 | 14.980 | 15.220 | 14.778 | 5,555,500 |
| 2024-12-25 | 15.430 | 15.430 | 14.830 | 15.000 | 14.565 | 5,419,100 |
| 2024-12-24 | 15.390 | 15.520 | 14.900 | 15.500 | 15.050 | 6,867,000 |
| 2024-12-23 | 16.270 | 16.320 | 15.220 | 15.390 | 14.943 | 11,166,858 |
| 2024-12-20 | 16.490 | 16.790 | 16.260 | 16.270 | 15.798 | 8,014,900 |
| 2024-12-19 | 16.410 | 16.670 | 15.850 | 16.540 | 16.060 | 11,173,506 |
| 2024-12-18 | 16.580 | 17.270 | 16.410 | 16.690 | 16.206 | 12,575,523 |
| 2024-12-17 | 18.730 | 18.730 | 16.880 | 16.880 | 16.390 | 16,824,199 |
| 2024-12-16 | 17.900 | 19.000 | 17.240 | 18.760 | 18.215 | 26,982,610 |
| 2024-12-13 | 17.210 | 18.190 | 17.150 | 17.670 | 17.157 | 21,514,282 |
| 2024-12-12 | 17.080 | 17.380 | 17.010 | 17.270 | 16.769 | 8,636,000 |
| 2024-12-11 | 16.910 | 17.380 | 16.700 | 17.200 | 16.701 | 10,092,500 |
| 2024-12-10 | 17.430 | 17.490 | 16.980 | 16.980 | 16.487 | 9,943,000 |
| 2024-12-09 | 17.400 | 17.490 | 16.830 | 17.070 | 16.575 | 8,961,100 |
| 2024-12-06 | 16.720 | 17.500 | 16.690 | 17.320 | 16.817 | 13,860,121 |
| 2024-12-05 | 16.280 | 16.820 | 16.280 | 16.730 | 16.244 | 6,985,308 |
| 2024-12-04 | 16.870 | 16.990 | 16.250 | 16.400 | 15.924 | 9,741,006 |
| 2024-12-03 | 17.140 | 17.380 | 16.900 | 17.020 | 16.526 | 9,307,544 |
| 2024-12-02 | 16.930 | 17.260 | 16.800 | 17.200 | 16.701 | 11,692,800 |
| 2024-11-29 | 16.500 | 17.020 | 16.500 | 16.800 | 16.312 | 10,048,704 |
| 2024-11-28 | 16.860 | 17.250 | 16.630 | 16.720 | 16.235 | 12,319,514 |
| 2024-11-27 | 16.330 | 16.900 | 15.860 | 16.890 | 16.400 | 13,470,657 |
| 2024-11-26 | 17.000 | 17.580 | 16.520 | 16.550 | 16.070 | 14,143,610 |
| 2024-11-25 | 16.500 | 17.170 | 16.110 | 16.960 | 16.468 | 14,882,013 |
| 2024-11-22 | 17.400 | 17.960 | 16.760 | 16.770 | 16.283 | 21,372,140 |
| 2024-11-21 | 18.020 | 18.500 | 17.600 | 17.670 | 17.157 | 27,962,547 |
| 2024-11-20 | 17.500 | 19.300 | 17.380 | 18.600 | 18.060 | 39,312,721 |
| 2024-11-19 | 16.360 | 18.190 | 16.360 | 18.190 | 17.662 | 34,812,052 |
| 2024-11-18 | 17.250 | 18.430 | 16.100 | 16.540 | 16.060 | 42,779,607 |
| 2024-11-15 | 15.240 | 16.750 | 15.240 | 16.750 | 16.264 | 8,367,072 |
| 2024-11-14 | 15.660 | 15.980 | 15.210 | 15.230 | 14.788 | 9,472,997 |
| 2024-11-13 | 15.300 | 16.000 | 15.270 | 15.850 | 15.390 | 13,812,484 |
| 2024-11-12 | 15.620 | 15.680 | 15.000 | 15.200 | 14.759 | 6,880,000 |
| 2024-11-11 | 15.040 | 15.690 | 15.010 | 15.620 | 15.167 | 7,732,268 |
| 2024-11-08 | 15.600 | 15.700 | 15.040 | 15.100 | 14.662 | 8,103,310 |
| 2024-11-07 | 14.900 | 15.320 | 14.800 | 15.310 | 14.866 | 7,751,700 |
| 2024-11-06 | 14.700 | 15.050 | 14.600 | 14.950 | 14.516 | 8,405,400 |
| 2024-11-05 | 14.590 | 14.710 | 14.360 | 14.640 | 14.215 | 5,712,700 |
| 2024-11-04 | 14.150 | 14.440 | 14.060 | 14.420 | 14.001 | 4,493,778 |
| 2024-11-01 | 14.780 | 14.790 | 13.980 | 14.090 | 13.681 | 9,300,552 |
| 2024-10-31 | 14.650 | 14.950 | 14.400 | 14.800 | 14.370 | 6,710,600 |
| 2024-10-30 | 14.550 | 14.950 | 14.500 | 14.680 | 14.254 | 6,038,800 |
| 2024-10-29 | 15.290 | 15.450 | 14.620 | 14.640 | 14.215 | 11,204,800 |
| 2024-10-28 | 14.720 | 15.000 | 14.600 | 14.990 | 14.555 | 8,097,200 |
| 2024-10-25 | 14.290 | 14.610 | 14.290 | 14.580 | 14.157 | 7,331,400 |
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.