Guangdong HongDa Blasting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	29.640	30.390	29.120	29.200	29.200	11,204,979
2026-10-21	30.120	30.500	29.730	29.800	29.800	11,404,098
2026-10-20	30.100	30.550	29.110	30.170	30.170	19,200,719
2026-10-19	28.810	30.250	27.920	30.110	30.110	35,326,332
2026-10-16	25.640	27.900	25.640	27.900	27.900	15,262,781
2026-10-15	25.180	25.950	24.900	25.360	25.360	8,477,776
2026-10-14	26.250	26.580	24.990	26.000	26.000	10,697,300
2026-10-13	25.670	26.580	25.400	26.460	26.460	9,731,199
2026-10-12	28.420	28.470	25.900	25.970	25.970	13,163,823
2026-10-09	27.880	28.750	27.040	28.570	28.570	7,952,856
2026-10-08	28.020	28.450	27.530	27.840	27.840	4,724,763
2026-09-30	27.200	28.550	26.840	27.860	27.860	5,531,926
2026-09-29	27.600	27.600	26.700	27.000	27.000	3,484,595
2026-09-28	28.100	28.200	26.850	27.060	27.060	6,924,885
2026-09-24	28.500	29.040	28.210	28.260	28.260	5,441,209
2026-09-23	28.500	28.750	28.210	28.600	28.600	3,903,903
2026-09-22	28.830	29.190	28.450	28.480	28.480	4,476,826
2026-09-21	28.280	29.260	28.100	28.830	28.830	7,669,467
2026-09-18	27.580	28.400	27.580	28.110	28.110	5,930,365
2026-09-17	27.610	28.250	27.410	27.500	27.500	3,866,904
2026-09-16	27.700	27.970	27.350	27.650	27.650	4,973,164
2026-09-15	28.460	28.650	27.740	27.750	27.750	6,742,674
2026-09-14	28.860	29.050	28.360	28.470	28.470	5,876,984
2026-09-11	29.600	29.700	28.400	29.060	29.060	8,240,936
2026-09-10	30.250	30.550	29.830	29.860	29.860	7,315,940
2026-09-09	30.350	30.920	29.900	30.650	30.450	10,147,026
2026-09-08	30.120	30.660	30.000	30.370	30.172	5,947,457
2026-09-07	30.760	31.170	30.130	30.170	29.973	8,769,300
2026-09-04	30.240	31.090	30.200	30.940	30.738	9,294,615
2026-09-03	30.630	30.770	30.010	30.240	30.043	8,184,109
2026-09-02	30.470	31.430	30.070	30.800	30.599	10,569,498
2026-09-01	30.740	31.100	30.140	30.640	30.440	7,402,203
2026-08-31	30.390	30.840	29.850	30.770	30.569	8,320,258
2026-08-28	29.620	30.810	29.590	30.460	30.261	9,026,045
2026-08-27	29.500	29.900	29.050	29.790	29.596	5,999,442
2026-08-26	29.200	29.800	29.010	29.500	29.308	5,222,700
2026-08-25	29.000	29.790	28.710	29.200	29.010	7,171,437
2026-08-24	29.820	30.090	29.120	29.320	29.129	6,606,000
2026-08-21	29.820	29.900	29.200	29.790	29.596	6,465,421
2026-08-20	29.340	29.980	29.050	29.850	29.655	8,601,500
2026-08-19	30.120	30.490	28.960	29.030	28.841	11,171,597
2026-08-18	30.830	30.940	30.260	30.490	30.291	8,093,800
2026-08-17	28.510	31.150	28.250	30.800	30.599	19,374,117
2026-08-14	28.820	29.100	28.410	28.420	28.235	5,868,700
2026-08-13	29.560	29.700	28.800	28.800	28.612	8,798,600
2026-08-12	27.990	29.800	27.790	29.480	29.288	14,455,900
2026-08-11	28.900	29.090	28.160	28.170	27.986	8,315,676
2026-08-10	28.100	29.730	27.970	28.810	28.622	15,448,345
2026-08-07	28.280	28.920	27.820	28.180	27.996	10,854,565
2026-08-06	28.520	28.610	27.620	27.860	27.678	9,113,902
2026-08-05	28.470	28.820	28.110	28.530	28.344	6,446,434
2026-08-04	28.800	28.850	27.810	28.290	28.105	7,605,301
2026-08-03	28.040	28.990	27.850	28.760	28.572	8,710,328
2026-07-31	28.200	28.630	27.760	28.040	27.857	8,233,832
2026-07-30	27.700	28.500	27.680	27.930	27.748	9,975,703
2026-07-29	26.680	27.940	26.590	27.840	27.658	12,128,300
2026-07-28	26.860	27.040	26.230	26.570	26.397	7,731,472
2026-07-27	26.050	27.360	25.820	27.150	26.973	13,830,215
2026-07-24	26.100	27.040	25.950	26.060	25.890	8,167,300
2026-07-23	25.860	26.460	25.600	26.300	26.128	7,961,450

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.2000 CNY
2026-04-29	0.4500 CNY
2025-09-24	0.2000 CNY
2025-05-26	0.4500 CNY
2024-09-26	0.2000 CNY
2024-05-10	0.5600 CNY
2023-05-22	0.3000 CNY
2022-06-08	0.3000 CNY
2021-06-08	0.2200 CNY
2020-07-03	0.2000 CNY
2019-06-21	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.