Heilongjiang Publishing & Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	14.150	14.450	13.970	14.260	13.846	7,188,200
2024-10-23	14.650	14.660	14.120	14.190	13.778	9,462,400
2024-10-22	14.200	15.000	14.110	14.450	14.031	13,978,200
2024-10-21	13.900	14.400	13.830	14.110	13.700	7,767,100
2024-10-18	13.610	14.130	13.450	13.880	13.477	6,682,772
2024-10-17	13.730	14.080	13.600	13.610	13.215	4,890,600
2024-10-16	13.480	13.950	13.360	13.730	13.331	5,156,100
2024-10-15	13.870	14.140	13.560	13.650	13.254	6,832,700
2024-10-14	13.330	13.900	13.100	13.860	13.458	7,870,100
2024-10-11	13.860	13.860	13.160	13.290	12.904	6,119,200
2024-10-10	13.900	14.260	13.350	14.010	13.603	10,026,500
2024-10-09	15.120	15.160	14.080	14.080	13.671	11,368,300
2024-10-08	16.680	16.680	14.760	15.640	15.186	16,150,900
2024-09-30	14.300	15.310	14.150	15.170	14.730	14,269,800
2024-09-27	13.910	14.030	13.630	14.020	13.613	4,646,300
2024-09-26	13.160	13.630	13.040	13.580	13.186	5,778,000
2024-09-25	12.900	13.670	12.860	13.180	12.797	7,531,700
2024-09-24	12.280	12.790	12.220	12.790	12.419	5,544,300
2024-09-23	12.280	12.420	12.200	12.290	11.933	2,005,600
2024-09-20	12.430	12.430	12.230	12.300	11.943	1,754,700
2024-09-19	12.200	12.480	12.170	12.430	12.069	3,025,102
2024-09-18	12.330	12.480	12.050	12.200	11.846	2,626,200
2024-09-13	12.540	12.620	12.320	12.350	11.992	2,595,300
2024-09-12	12.610	12.860	12.580	12.580	12.215	2,317,300
2024-09-11	12.730	12.800	12.570	12.630	12.263	2,336,600
2024-09-10	12.680	12.900	12.500	12.860	12.487	2,777,100
2024-09-09	12.650	12.900	12.540	12.730	12.361	2,285,700
2024-09-06	13.040	13.100	12.740	12.750	12.380	2,474,600
2024-09-05	12.700	13.260	12.640	13.050	12.671	4,387,900
2024-09-04	12.600	12.900	12.550	12.750	12.380	3,333,675
2024-09-03	12.600	12.840	12.500	12.720	12.351	4,185,100
2024-09-02	13.250	13.250	12.510	12.530	12.166	6,617,900
2024-08-30	12.740	13.500	12.720	13.260	12.875	7,536,400
2024-08-29	12.950	12.960	12.740	12.760	12.390	5,483,400
2024-08-28	12.810	13.200	12.810	13.040	12.662	2,738,210
2024-08-27	13.190	13.310	12.950	12.960	12.584	2,413,400
2024-08-26	13.210	13.390	13.000	13.270	12.885	3,127,408
2024-08-23	13.260	13.480	13.090	13.200	12.817	3,899,500
2024-08-22	13.640	13.890	13.300	13.410	13.021	6,301,508
2024-08-21	14.000	14.780	13.760	13.840	13.438	8,856,308
2024-08-20	13.980	14.280	13.730	14.020	13.613	4,324,800
2024-08-19	14.060	14.320	14.000	14.000	13.594	2,472,500
2024-08-16	14.400	14.520	14.140	14.150	13.739	2,657,500
2024-08-15	14.240	14.620	14.000	14.400	13.982	4,333,100
2024-08-14	14.090	14.420	13.970	14.320	13.904	3,492,022
2024-08-13	14.140	14.230	13.850	14.100	13.691	2,823,300
2024-08-12	14.060	14.440	13.820	14.200	13.788	4,298,300
2024-08-09	14.600	14.650	14.160	14.160	13.749	3,353,000
2024-08-08	14.300	14.700	14.200	14.600	14.176	4,348,605
2024-08-07	14.560	15.040	14.520	14.570	14.147	4,979,905
2024-08-06	14.250	14.700	14.240	14.700	14.273	5,537,600
2024-08-05	14.420	14.880	14.190	14.200	13.788	5,399,000
2024-08-02	14.610	14.840	14.420	14.480	14.060	4,905,100
2024-08-01	14.560	14.750	14.460	14.600	14.176	4,672,900
2024-07-31	14.030	14.720	14.030	14.650	14.225	7,188,584
2024-07-30	14.000	14.160	13.910	14.090	13.681	2,837,000
2024-07-29	14.030	14.180	13.720	14.150	13.739	4,400,828
2024-07-26	13.760	14.150	13.750	14.040	13.632	4,932,300
2024-07-25	13.470	13.900	13.310	13.730	13.331	4,078,608
2024-07-24	13.750	13.900	13.490	13.520	13.128	3,765,300

← NewerPage 9 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.