Heilongjiang Transport Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.370 | 3.400 | 3.340 | 3.350 | 3.211 | 5,163,151 |
| 2022-02-08 | 3.370 | 3.380 | 3.310 | 3.370 | 3.230 | 6,194,329 |
| 2022-02-07 | 3.300 | 3.390 | 3.290 | 3.360 | 3.220 | 4,178,509 |
| 2022-01-28 | 3.290 | 3.310 | 3.240 | 3.310 | 3.172 | 2,771,596 |
| 2022-01-27 | 3.340 | 3.360 | 3.250 | 3.310 | 3.172 | 2,888,290 |
| 2022-01-26 | 3.280 | 3.360 | 3.230 | 3.340 | 3.201 | 2,880,100 |
| 2022-01-25 | 3.330 | 3.350 | 3.210 | 3.330 | 3.191 | 4,178,403 |
| 2022-01-24 | 3.360 | 3.360 | 3.250 | 3.360 | 3.220 | 1,723,200 |
| 2022-01-21 | 3.430 | 3.430 | 3.340 | 3.370 | 3.230 | 2,263,900 |
| 2022-01-20 | 3.430 | 3.440 | 3.380 | 3.440 | 3.297 | 2,447,662 |
| 2022-01-19 | 3.400 | 3.440 | 3.380 | 3.440 | 3.297 | 1,181,430 |
| 2022-01-18 | 3.450 | 3.470 | 3.390 | 3.420 | 3.278 | 2,559,335 |
| 2022-01-17 | 3.450 | 3.470 | 3.430 | 3.450 | 3.306 | 1,570,231 |
| 2022-01-14 | 3.470 | 3.470 | 3.410 | 3.470 | 3.326 | 3,157,260 |
| 2022-01-13 | 3.470 | 3.480 | 3.440 | 3.480 | 3.335 | 2,019,386 |
| 2022-01-12 | 3.460 | 3.470 | 3.430 | 3.470 | 3.326 | 1,940,000 |
| 2022-01-11 | 3.450 | 3.490 | 3.430 | 3.460 | 3.316 | 2,028,030 |
| 2022-01-10 | 3.490 | 3.490 | 3.440 | 3.460 | 3.316 | 2,149,960 |
| 2022-01-07 | 3.500 | 3.510 | 3.430 | 3.500 | 3.354 | 2,891,691 |
| 2022-01-06 | 3.490 | 3.530 | 3.480 | 3.510 | 3.364 | 2,127,413 |
| 2022-01-05 | 3.510 | 3.520 | 3.460 | 3.510 | 3.364 | 2,413,028 |
| 2022-01-04 | 3.520 | 3.540 | 3.480 | 3.510 | 3.364 | 2,901,730 |
| 2021-12-31 | 3.410 | 3.500 | 3.410 | 3.500 | 3.354 | 4,020,530 |
| 2021-12-30 | 3.380 | 3.440 | 3.380 | 3.420 | 3.278 | 2,896,530 |
| 2021-12-29 | 3.380 | 3.400 | 3.350 | 3.390 | 3.249 | 1,688,364 |
| 2021-12-28 | 3.380 | 3.400 | 3.320 | 3.380 | 3.239 | 2,520,624 |
| 2021-12-27 | 3.370 | 3.380 | 3.340 | 3.380 | 3.239 | 1,975,800 |
| 2021-12-24 | 3.380 | 3.390 | 3.330 | 3.380 | 3.239 | 2,821,659 |
| 2021-12-23 | 3.410 | 3.430 | 3.380 | 3.390 | 3.249 | 2,378,399 |
| 2021-12-22 | 3.430 | 3.500 | 3.390 | 3.420 | 3.278 | 3,425,600 |
| 2021-12-21 | 3.390 | 3.440 | 3.360 | 3.430 | 3.287 | 4,301,939 |
| 2021-12-20 | 3.390 | 3.390 | 3.360 | 3.390 | 3.249 | 2,470,100 |
| 2021-12-17 | 3.390 | 3.390 | 3.360 | 3.360 | 3.220 | 2,103,029 |
| 2021-12-16 | 3.360 | 3.400 | 3.360 | 3.380 | 3.239 | 1,773,309 |
| 2021-12-15 | 3.390 | 3.420 | 3.370 | 3.380 | 3.239 | 2,412,090 |
| 2021-12-14 | 3.380 | 3.400 | 3.370 | 3.380 | 3.239 | 2,302,530 |
| 2021-12-13 | 3.370 | 3.400 | 3.370 | 3.370 | 3.230 | 2,325,176 |
| 2021-12-10 | 3.400 | 3.410 | 3.370 | 3.380 | 3.239 | 2,433,010 |
| 2021-12-09 | 3.390 | 3.410 | 3.370 | 3.410 | 3.268 | 2,241,728 |
| 2021-12-08 | 3.410 | 3.420 | 3.380 | 3.380 | 3.239 | 2,645,990 |
| 2021-12-07 | 3.330 | 3.420 | 3.330 | 3.400 | 3.259 | 3,989,800 |
| 2021-12-06 | 3.320 | 3.370 | 3.260 | 3.340 | 3.201 | 4,051,102 |
| 2021-12-03 | 3.360 | 3.380 | 3.310 | 3.320 | 3.182 | 4,496,013 |
| 2021-12-02 | 3.400 | 3.420 | 3.340 | 3.360 | 3.220 | 2,842,430 |
| 2021-12-01 | 3.430 | 3.430 | 3.360 | 3.400 | 3.259 | 4,211,163 |
| 2021-11-30 | 3.430 | 3.460 | 3.390 | 3.410 | 3.268 | 2,570,000 |
| 2021-11-29 | 3.400 | 3.470 | 3.380 | 3.430 | 3.287 | 3,850,829 |
| 2021-11-26 | 3.520 | 3.520 | 3.440 | 3.450 | 3.306 | 3,796,361 |
| 2021-11-25 | 3.560 | 3.570 | 3.480 | 3.520 | 3.374 | 4,498,609 |
| 2021-11-24 | 3.590 | 3.600 | 3.520 | 3.560 | 3.412 | 2,753,530 |
| 2021-11-23 | 3.580 | 3.600 | 3.550 | 3.590 | 3.441 | 2,769,400 |
| 2021-11-22 | 3.610 | 3.610 | 3.520 | 3.590 | 3.441 | 3,203,500 |
| 2021-11-19 | 3.560 | 3.600 | 3.510 | 3.570 | 3.422 | 4,160,004 |
| 2021-11-18 | 3.520 | 3.600 | 3.500 | 3.560 | 3.412 | 7,006,457 |
| 2021-11-17 | 3.440 | 3.500 | 3.400 | 3.500 | 3.354 | 4,286,929 |
| 2021-11-16 | 3.500 | 3.510 | 3.390 | 3.460 | 3.316 | 6,031,086 |
| 2021-11-15 | 3.370 | 3.510 | 3.350 | 3.490 | 3.345 | 8,865,056 |
| 2021-11-12 | 3.400 | 3.420 | 3.360 | 3.370 | 3.230 | 1,641,420 |
| 2021-11-11 | 3.360 | 3.400 | 3.340 | 3.400 | 3.259 | 3,086,160 |
| 2021-11-10 | 3.280 | 3.350 | 3.250 | 3.350 | 3.211 | 2,747,898 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-17 | 0.0570 CNY |
| 2022-07-22 | 0.0770 CNY |
| 2021-05-20 | 0.0460 CNY |
| 2020-06-10 | 0.1600 CNY |
| 2019-07-18 | 0.0690 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.