Shanghai - Delayed Quote CNY

Heilongjiang Publishing & Media Co., Ltd. (605577.SS)

17.29 +0.20 (+1.17%)
At close: April 26 at 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 17.06 17.58 17.04 17.29 17.29 8,527,970
Apr 25, 2024 17.58 17.70 17.01 17.09 17.09 9,497,100
Apr 24, 2024 17.60 18.10 17.30 17.95 17.95 8,352,700
Apr 23, 2024 17.13 17.70 17.13 17.60 17.60 6,159,300
Apr 22, 2024 17.30 17.49 16.86 17.13 17.13 4,623,300
Apr 19, 2024 17.52 17.70 17.33 17.55 17.55 5,374,725
Apr 18, 2024 17.62 18.05 17.11 17.58 17.58 7,509,209
Apr 17, 2024 16.62 17.68 16.55 17.62 17.62 10,367,657
Apr 16, 2024 17.62 17.79 16.26 16.30 16.30 9,231,280
Apr 15, 2024 18.28 18.54 17.34 17.88 17.88 7,937,010
Apr 12, 2024 18.10 18.56 18.03 18.32 18.32 6,756,150
Apr 11, 2024 17.48 18.49 17.34 18.23 18.23 8,529,050
Apr 10, 2024 18.54 18.54 17.60 17.74 17.74 6,813,600
Apr 9, 2024 18.29 18.54 18.11 18.54 18.54 5,528,195
Apr 8, 2024 18.90 18.93 18.06 18.08 18.08 7,410,300
Apr 3, 2024 19.89 20.00 18.83 18.96 18.96 9,688,657
Apr 2, 2024 20.83 20.95 20.00 20.05 20.05 9,368,784
Apr 1, 2024 20.77 21.06 20.52 21.04 21.04 11,210,108
Mar 29, 2024 20.55 20.91 20.33 20.68 20.68 5,206,810
Mar 28, 2024 19.59 21.01 19.41 20.81 20.81 13,632,971
Mar 27, 2024 20.20 20.68 19.31 20.04 20.04 13,030,110
Mar 26, 2024 21.21 21.77 20.07 20.17 20.17 14,815,542
Mar 25, 2024 23.30 23.30 21.52 21.68 21.68 17,432,054
Mar 22, 2024 22.61 23.50 22.00 23.38 23.38 28,301,030
Mar 21, 2024 22.95 23.50 22.62 22.78 22.78 23,813,768
Mar 20, 2024 22.08 23.28 21.88 22.61 22.61 22,605,240
Mar 19, 2024 22.42 22.88 21.87 21.88 21.88 18,477,652
Mar 18, 2024 22.12 23.35 21.84 22.61 22.61 25,429,950
Mar 15, 2024 22.60 22.60 21.87 22.21 22.21 22,101,430
Mar 14, 2024 22.59 23.35 21.43 23.00 23.00 42,180,062
Mar 13, 2024 20.59 22.46 20.53 22.46 22.46 26,131,764
Mar 12, 2024 20.36 20.65 20.00 20.42 20.42 10,039,017
Mar 11, 2024 20.19 20.45 20.00 20.35 20.35 9,233,710
Mar 8, 2024 19.59 20.55 19.32 20.28 20.28 12,575,840
Mar 7, 2024 20.72 20.73 19.54 19.59 19.59 14,135,447
Mar 6, 2024 21.22 21.38 20.40 20.75 20.75 14,622,775
Mar 5, 2024 21.00 22.09 20.69 21.50 21.50 25,435,455
Mar 4, 2024 20.51 21.30 19.77 21.21 21.21 19,229,354
Mar 1, 2024 20.60 20.89 20.17 20.56 20.56 15,216,766
Feb 29, 2024 19.01 20.69 18.95 20.51 20.51 17,620,410
Feb 28, 2024 22.85 23.20 20.08 20.09 20.09 34,317,732
Feb 27, 2024 21.00 22.63 20.75 22.31 22.31 28,979,660
Feb 26, 2024 20.60 21.98 20.00 21.55 21.55 27,975,607
Feb 23, 2024 20.44 21.62 19.85 21.12 21.12 29,989,966
Feb 22, 2024 19.30 20.22 19.17 20.21 20.21 23,131,830
Feb 21, 2024 18.99 20.36 18.67 19.56 19.56 26,269,626
Feb 20, 2024 18.73 20.24 18.31 19.66 19.66 29,567,698
Feb 19, 2024 17.34 18.73 17.34 18.73 18.73 25,164,378
Feb 8, 2024 16.33 17.29 15.54 17.03 17.03 19,975,632
Feb 7, 2024 17.69 18.23 16.26 16.26 16.26 20,035,530
Feb 6, 2024 17.51 18.30 16.17 17.69 17.69 20,258,058
Feb 5, 2024 19.71 19.88 17.51 17.51 17.51 18,775,555
Feb 2, 2024 20.68 21.51 18.85 19.46 19.46 25,767,507
Feb 1, 2024 22.05 22.88 20.66 20.90 20.90 27,219,558
Jan 31, 2024 21.68 24.07 21.67 22.96 22.96 27,552,581
Jan 30, 2024 22.46 23.68 22.46 22.46 22.46 23,993,425
Jan 29, 2024 24.96 25.92 24.95 24.95 24.95 10,514,000
Jan 26, 2024 32.00 32.45 27.72 27.72 27.72 41,354,269
Jan 25, 2024 27.59 30.80 27.12 30.80 30.80 28,545,829
Jan 24, 2024 26.06 28.92 25.46 28.00 28.00 38,442,356
Jan 23, 2024 24.03 28.37 23.35 27.20 27.20 40,034,966
Jan 22, 2024 24.99 26.82 24.48 25.94 25.94 45,800,639
Jan 19, 2024 22.74 24.86 22.74 24.86 24.86 19,511,101
Jan 18, 2024 23.28 23.80 21.80 22.60 22.60 25,362,763
Jan 17, 2024 23.53 24.50 22.88 24.05 24.05 30,469,663
Jan 16, 2024 23.18 25.56 22.75 23.53 23.53 38,542,465
Jan 15, 2024 21.13 21.13 21.13 21.13 21.13 -
Jan 12, 2024 21.79 22.18 21.10 21.13 21.13 13,012,800
Jan 11, 2024 21.73 22.09 21.56 21.99 21.99 13,439,300
Jan 10, 2024 22.46 22.66 21.28 21.58 21.58 17,754,701
Jan 9, 2024 22.22 23.20 21.85 22.90 22.90 21,920,975
Jan 8, 2024 21.63 22.90 21.53 22.18 22.18 16,301,444
Jan 5, 2024 22.88 23.13 21.46 21.63 21.63 19,488,378
Jan 4, 2024 23.34 23.65 22.21 22.99 22.99 18,376,234
Jan 3, 2024 23.26 24.50 21.70 24.00 24.00 25,468,306
Jan 2, 2024 23.35 24.33 23.30 23.41 23.41 20,792,488
Dec 29, 2023 23.29 23.95 22.91 23.33 23.33 20,218,212
Dec 28, 2023 24.48 25.11 22.28 23.29 23.29 26,535,840
Dec 27, 2023 26.68 26.90 24.59 24.59 24.59 24,970,940
Dec 26, 2023 25.18 27.70 25.03 27.32 27.32 31,770,201
Dec 25, 2023 24.10 25.77 23.00 25.18 25.18 21,147,811
Dec 22, 2023 27.08 27.29 24.56 24.56 24.56 20,366,177
Dec 21, 2023 26.27 27.88 25.70 27.29 27.29 24,606,731
Dec 20, 2023 28.82 29.69 26.99 26.99 26.99 27,053,067
Dec 19, 2023 28.69 30.69 27.72 29.99 29.99 31,297,991
Dec 18, 2023 29.54 31.29 27.80 29.01 29.01 30,106,003
Dec 15, 2023 31.13 31.98 28.52 29.66 29.66 34,230,716
Dec 14, 2023 30.72 32.69 30.00 31.20 31.20 42,443,388
Dec 13, 2023 28.40 31.24 28.40 30.70 30.70 48,852,503
Dec 12, 2023 27.76 28.40 27.51 28.40 28.40 29,883,915
Dec 11, 2023 22.24 25.82 22.24 25.82 25.82 39,363,015
Dec 8, 2023 25.97 27.70 23.08 23.47 23.47 55,742,565
Dec 7, 2023 22.89 25.18 22.00 25.18 25.18 25,318,210
Dec 6, 2023 22.45 22.89 21.61 22.89 22.89 25,171,381
Dec 5, 2023 19.64 20.81 19.19 20.81 20.81 22,925,793
Dec 4, 2023 17.55 18.92 17.20 18.92 18.92 34,137,175
Dec 1, 2023 15.50 17.20 15.44 17.20 17.20 30,367,742
Nov 30, 2023 15.40 15.80 15.32 15.64 15.64 20,777,973
Nov 29, 2023 15.97 16.17 15.36 15.50 15.50 28,081,962
Nov 28, 2023 16.28 16.76 16.28 16.28 16.28 33,247,345
Nov 27, 2023 20.00 22.00 18.09 18.09 18.09 44,484,747
Nov 24, 2023 19.30 20.10 19.27 20.10 20.10 35,557,381
Nov 23, 2023 18.27 18.27 17.04 18.27 18.27 29,761,191
Nov 22, 2023 14.70 16.61 14.59 16.61 16.61 22,803,211
Nov 21, 2023 14.15 15.48 14.10 15.10 15.10 28,550,939
Nov 20, 2023 14.10 14.23 13.93 14.16 14.16 9,891,072
Nov 17, 2023 14.10 14.39 13.95 14.11 14.11 12,737,600
Nov 16, 2023 14.03 14.48 13.95 14.28 14.28 15,697,873
Nov 15, 2023 14.48 14.49 13.86 14.16 14.16 14,287,663
Nov 14, 2023 14.25 14.37 14.17 14.37 14.37 11,041,230
Nov 13, 2023 14.37 14.60 14.17 14.34 14.34 15,375,576
Nov 10, 2023 15.18 15.20 14.43 14.43 14.43 24,017,424
Nov 9, 2023 17.05 17.28 16.03 16.03 16.03 20,750,969
Nov 8, 2023 15.98 18.25 15.78 17.81 17.81 35,184,605
Nov 7, 2023 15.28 16.90 15.05 16.78 16.78 33,692,464
Nov 6, 2023 14.20 15.98 14.18 15.36 15.36 28,749,631
Nov 3, 2023 14.38 15.02 13.82 14.63 14.63 33,756,228
Nov 2, 2023 13.26 15.02 13.26 15.02 15.02 33,047,738
Nov 1, 2023 12.55 14.25 12.54 13.65 13.65 30,630,215
Oct 31, 2023 12.87 13.86 12.70 12.95 12.95 17,444,938
Oct 30, 2023 13.10 13.16 12.34 12.80 12.80 13,153,200
Oct 27, 2023 13.20 13.51 12.96 13.14 13.14 16,365,600
Oct 26, 2023 12.85 14.01 12.85 13.85 13.85 26,460,788
Oct 25, 2023 12.61 13.25 12.61 12.96 12.96 20,343,788
Oct 24, 2023 12.50 13.48 12.46 13.10 13.10 26,397,323
Oct 23, 2023 12.58 13.04 12.32 12.45 12.45 23,651,199
Oct 20, 2023 11.53 12.67 11.42 12.67 12.67 25,182,260
Oct 19, 2023 11.98 11.98 11.45 11.52 11.52 16,830,569
Oct 18, 2023 12.26 12.57 11.88 12.15 12.15 19,067,804
Oct 17, 2023 12.80 13.25 12.53 12.57 12.57 28,973,670
Oct 16, 2023 12.65 13.92 12.21 13.92 13.92 39,748,283
Oct 13, 2023 12.00 12.65 12.00 12.65 12.65 12,538,749
Oct 12, 2023 12.29 12.29 11.29 11.50 11.50 26,214,778
Oct 11, 2023 12.00 12.54 10.95 12.54 12.54 19,749,000
Oct 10, 2023 10.80 11.40 10.71 11.40 11.40 6,399,800
Oct 9, 2023 10.38 10.43 10.15 10.36 10.36 3,609,500
Sep 28, 2023 10.42 10.48 10.36 10.44 10.44 1,498,270
Sep 27, 2023 10.36 10.44 10.28 10.36 10.36 1,555,000
Sep 26, 2023 10.30 10.50 10.26 10.36 10.36 2,015,600
Sep 25, 2023 10.52 10.56 10.25 10.30 10.30 2,336,700
Sep 22, 2023 10.02 10.45 10.02 10.44 10.44 3,271,488
Sep 21, 2023 10.11 10.23 10.06 10.09 10.09 1,754,600
Sep 20, 2023 10.39 10.39 10.11 10.15 10.15 3,210,188
Sep 19, 2023 10.38 10.69 10.31 10.40 10.40 3,544,201
Sep 18, 2023 10.18 10.40 10.11 10.39 10.39 2,577,169
Sep 15, 2023 10.20 10.36 10.10 10.28 10.28 2,473,188
Sep 14, 2023 10.32 10.32 10.08 10.15 10.15 2,393,603
Sep 13, 2023 10.45 10.46 10.23 10.29 10.29 3,274,003
Sep 12, 2023 10.53 10.57 10.44 10.49 10.49 2,010,188
Sep 11, 2023 10.34 10.60 10.30 10.59 10.59 3,288,876
Sep 8, 2023 10.59 10.63 10.26 10.34 10.34 4,135,860
Sep 7, 2023 10.88 10.97 10.60 10.62 10.62 3,611,797
Sep 6, 2023 11.02 11.04 10.80 10.88 10.88 3,246,300
Sep 5, 2023 11.32 11.32 10.94 11.03 11.03 3,648,100
Sep 4, 2023 11.41 11.47 11.25 11.33 11.33 2,745,800
Sep 1, 2023 11.56 11.56 11.31 11.41 11.41 3,210,700
Aug 31, 2023 11.51 11.65 11.38 11.53 11.53 5,464,977
Aug 30, 2023 11.61 11.61 11.40 11.53 11.53 4,101,300
Aug 29, 2023 10.95 11.50 10.93 11.48 11.48 6,499,088
Aug 28, 2023 11.48 11.48 10.92 11.02 11.02 5,264,869
Aug 25, 2023 11.18 11.19 10.68 10.82 10.82 5,117,309
Aug 24, 2023 11.03 11.30 10.94 11.17 11.17 3,539,300
Aug 23, 2023 10.86 11.19 10.86 10.94 10.94 3,142,300
Aug 22, 2023 10.74 10.99 10.68 10.96 10.96 3,283,300
Aug 21, 2023 10.65 10.90 10.65 10.67 10.67 1,845,688
Aug 18, 2023 10.80 11.02 10.66 10.66 10.66 2,652,300
Aug 17, 2023 10.61 10.84 10.59 10.83 10.83 2,408,388
Aug 16, 2023 10.90 10.93 10.63 10.66 10.66 2,474,600
Aug 15, 2023 11.11 11.11 10.88 10.95 10.95 2,332,500
Aug 14, 2023 10.85 11.13 10.78 11.12 11.12 2,694,172
Aug 11, 2023 11.28 11.32 10.90 10.92 10.92 3,527,000
Aug 10, 2023 11.35 11.38 11.16 11.21 11.21 3,212,600
Aug 9, 2023 11.61 11.71 11.21 11.25 11.25 5,608,800
Aug 8, 2023 11.35 11.88 11.26 11.71 11.71 7,815,916
Aug 7, 2023 11.15 11.42 11.13 11.35 11.35 3,539,000
Aug 4, 2023 11.02 11.26 11.02 11.15 11.15 3,021,500
Aug 3, 2023 11.01 11.11 10.97 11.01 11.01 1,931,100
Aug 2, 2023 11.20 11.28 10.98 11.06 11.06 2,436,700
Aug 1, 2023 11.33 11.33 11.17 11.22 11.22 2,091,400
Jul 31, 2023 11.02 11.43 10.96 11.32 11.32 3,394,400
Jul 28, 2023 11.00 11.09 10.85 11.02 11.02 2,060,600
Jul 27, 2023 11.29 11.35 11.00 11.04 11.04 2,630,100
Jul 26, 2023 11.57 11.57 11.25 11.30 11.30 2,696,200
Jul 25, 2023 11.46 11.64 11.39 11.57 11.57 2,514,600
Jul 24, 2023 11.36 11.54 11.22 11.42 11.42 2,038,400
Jul 21, 2023 11.27 11.45 11.22 11.35 11.35 2,099,100
Jul 20, 2023 11.51 11.57 11.31 11.34 11.34 2,306,500
Jul 19, 2023 11.41 11.51 11.35 11.45 11.45 2,155,688
Jul 18, 2023 11.64 11.64 11.34 11.36 11.36 2,321,676
Jul 17, 2023 11.60 11.83 11.45 11.60 11.60 2,577,600
Jul 14, 2023 11.53 11.85 11.53 11.68 11.68 3,439,200
Jul 13, 2023 11.35 11.68 11.25 11.59 11.59 4,631,688
Jul 12, 2023 11.45 11.70 11.32 11.33 11.33 4,466,800
Jul 11, 2023 11.64 11.68 11.33 11.52 11.52 4,354,700
Jul 10, 2023 11.32 11.81 11.32 11.74 11.74 5,489,300
Jul 7, 2023 11.22 11.34 11.00 11.20 11.20 2,261,000
Jul 6, 2023 11.22 11.47 11.14 11.24 11.24 2,230,600
Jul 5, 2023 0.11 Dividend
Jul 5, 2023 11.27 11.43 11.20 11.22 11.22 2,026,800
Jul 4, 2023 11.25 11.47 11.25 11.45 11.34 2,768,800
Jul 3, 2023 11.40 11.56 11.09 11.35 11.24 3,112,900
Jun 30, 2023 11.30 11.43 11.17 11.39 11.28 2,365,800
Jun 29, 2023 11.16 11.35 11.11 11.30 11.19 2,510,726
Jun 28, 2023 11.35 11.35 10.85 11.14 11.03 3,829,300
Jun 27, 2023 11.02 11.47 11.02 11.34 11.23 4,184,100
Jun 26, 2023 11.61 11.85 11.00 11.02 10.91 4,525,276
Jun 21, 2023 12.32 12.40 11.66 11.70 11.59 5,266,200
Jun 20, 2023 12.63 12.81 12.31 12.34 12.22 4,715,740
Jun 19, 2023 12.94 13.00 12.59 12.62 12.50 4,907,426
Jun 16, 2023 12.65 13.19 12.50 12.90 12.78 7,576,114
Jun 15, 2023 12.85 13.13 12.70 12.76 12.64 6,258,888
Jun 14, 2023 13.02 13.26 12.75 12.83 12.71 6,795,700
Jun 13, 2023 13.00 13.17 12.83 12.99 12.87 6,649,200
Jun 12, 2023 13.10 13.30 12.88 12.96 12.84 6,432,388
Jun 9, 2023 12.70 13.44 12.64 13.20 13.07 11,756,660
Jun 8, 2023 13.05 13.05 12.50 12.80 12.68 7,042,500
Jun 7, 2023 12.50 13.21 12.31 13.05 12.92 10,288,700
Jun 6, 2023 13.10 13.10 12.44 12.63 12.51 9,784,888
Jun 5, 2023 12.42 12.99 12.28 12.89 12.77 9,729,056
Jun 2, 2023 12.64 12.65 12.36 12.41 12.29 8,129,000
Jun 1, 2023 12.20 12.83 12.02 12.65 12.53 12,953,674
May 31, 2023 12.16 12.60 12.10 12.25 12.13 11,141,700
May 30, 2023 11.82 12.10 11.63 12.10 11.98 7,798,780
May 29, 2023 12.00 12.18 11.83 11.88 11.77 5,877,900
May 26, 2023 11.56 12.08 11.47 12.00 11.88 7,135,000
May 25, 2023 11.94 12.10 11.40 11.60 11.49 6,013,900
May 24, 2023 11.72 12.13 11.65 11.93 11.82 5,990,188
May 23, 2023 12.08 12.10 11.72 11.75 11.64 3,916,400
May 22, 2023 12.14 12.17 11.88 12.06 11.94 5,013,565
May 19, 2023 12.49 12.49 12.04 12.09 11.97 6,230,953
May 18, 2023 12.28 12.57 12.15 12.48 12.36 7,569,600
May 17, 2023 12.42 12.66 12.20 12.34 12.22 6,154,540
May 16, 2023 12.99 13.11 12.35 12.40 12.28 8,939,988
May 15, 2023 13.35 13.54 12.71 13.04 12.91 8,756,002
May 12, 2023 13.86 13.95 13.24 13.25 13.12 9,473,276
May 11, 2023 13.88 14.37 13.55 13.91 13.78 13,568,000
May 10, 2023 13.86 14.38 13.43 13.75 13.62 14,798,164
May 9, 2023 14.82 15.38 13.65 13.72 13.59 16,154,888
May 8, 2023 14.80 15.16 13.98 14.48 14.34 18,525,228
May 5, 2023 15.75 16.08 14.70 15.03 14.89 22,623,464
May 4, 2023 14.46 16.08 14.30 16.08 15.93 25,335,137
Apr 28, 2023 13.15 14.90 13.15 14.62 14.48 26,316,419
Apr 27, 2023 12.80 14.19 12.77 13.61 13.48 32,060,115
Apr 26, 2023 11.95 13.25 11.55 12.90 12.78 25,447,571