Guangdong HongDa Blasting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	18.800	18.800	18.400	18.440	17.577	1,795,910
2024-07-26	18.340	18.830	18.320	18.750	17.873	2,864,825
2024-07-25	18.280	18.560	18.100	18.330	17.472	2,216,500
2024-07-24	18.450	18.630	18.260	18.340	17.482	2,666,300
2024-07-23	19.140	19.140	18.480	18.480	17.615	3,792,700
2024-07-22	19.300	19.370	18.960	19.160	18.263	2,689,820
2024-07-19	19.280	19.420	19.090	19.300	18.397	2,592,189
2024-07-18	19.080	19.400	18.820	19.350	18.445	3,060,722
2024-07-17	19.350	19.500	18.930	19.120	18.225	2,515,800
2024-07-16	19.360	19.420	19.170	19.340	18.435	2,017,700
2024-07-15	19.350	19.460	19.140	19.300	18.397	2,726,300
2024-07-12	19.600	19.600	19.310	19.410	18.502	2,495,781
2024-07-11	19.680	19.930	19.510	19.640	18.721	2,914,758
2024-07-10	19.180	19.840	19.160	19.330	18.425	3,374,800
2024-07-09	19.000	19.490	18.790	19.180	18.283	3,555,101
2024-07-08	19.720	19.830	19.000	19.080	18.187	4,690,300
2024-07-05	19.650	19.960	19.470	19.850	18.921	2,939,935
2024-07-04	20.000	20.300	19.560	19.610	18.692	4,081,735
2024-07-03	20.950	21.380	20.000	20.000	19.064	5,431,400
2024-07-02	20.580	20.630	20.290	20.460	19.503	3,814,624
2024-07-01	20.030	20.800	20.010	20.550	19.588	4,468,040
2024-06-28	19.580	20.630	19.490	20.130	19.188	5,806,900
2024-06-27	20.010	20.080	19.560	19.610	18.692	3,823,000
2024-06-26	19.760	20.050	19.520	20.000	19.064	4,082,865
2024-06-25	19.940	20.170	19.590	19.810	18.883	4,290,100
2024-06-24	20.190	20.340	19.780	19.950	19.016	4,254,791
2024-06-21	20.140	20.680	20.100	20.300	19.350	3,259,900
2024-06-20	20.510	20.820	20.130	20.180	19.236	4,998,044
2024-06-19	20.850	20.900	20.330	20.550	19.588	4,292,405
2024-06-18	20.670	20.910	20.580	20.850	19.874	2,843,776
2024-06-17	20.900	21.150	20.570	20.620	19.655	4,312,100
2024-06-14	20.810	21.120	20.740	21.020	20.036	2,728,080
2024-06-13	21.370	21.430	20.850	20.970	19.989	2,956,400
2024-06-12	21.050	21.570	21.020	21.400	20.399	3,315,445
2024-06-11	20.700	21.200	20.520	21.100	20.113	3,779,982
2024-06-07	20.890	21.410	20.760	20.800	19.827	3,930,500
2024-06-06	21.300	21.740	20.770	20.890	19.912	7,479,961
2024-06-05	21.410	21.700	21.210	21.400	20.399	5,054,130
2024-06-04	20.960	21.500	20.770	21.420	20.418	5,470,600
2024-06-03	21.580	21.700	20.870	21.120	20.132	9,750,800
2024-05-31	21.800	22.000	21.560	21.730	20.713	4,157,700
2024-05-30	21.500	21.970	21.450	21.750	20.732	4,452,601
2024-05-29	21.220	21.990	21.220	21.650	20.637	6,301,629
2024-05-28	21.590	21.710	21.100	21.250	20.256	9,357,161
2024-05-27	21.530	21.920	21.390	21.700	20.685	6,283,043
2024-05-24	21.350	21.850	21.300	21.530	20.523	5,230,440
2024-05-23	22.000	22.230	21.290	21.350	20.351	10,023,850
2024-05-22	22.230	22.320	21.890	22.180	21.142	7,691,179
2024-05-21	23.590	23.590	21.980	22.500	21.447	18,830,794
2024-05-20	22.900	23.880	22.650	23.690	22.581	17,662,443
2024-05-17	22.730	23.120	22.500	22.880	21.809	10,843,694
2024-05-16	23.550	23.690	22.640	22.680	21.619	12,587,900
2024-05-15	23.020	23.880	22.710	23.660	22.553	17,382,818
2024-05-14	21.500	23.480	21.500	23.250	22.162	17,507,334
2024-05-13	21.390	21.940	21.390	21.630	20.618	5,767,680
2024-05-10	22.000	22.110	21.300	21.760	20.742	7,982,402
2024-05-09	21.910	22.550	21.900	22.420	20.837	6,292,419
2024-05-08	22.310	22.470	21.820	21.850	20.307	6,319,710
2024-05-07	21.830	22.500	21.810	22.330	20.753	8,659,128
2024-05-06	21.700	21.950	21.420	21.910	20.363	7,602,767

← NewerPage 10 of 21 · 1,219 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.