Guangdong HongDa Blasting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	21.600	21.740	21.290	21.320	19.815	5,246,316
2024-04-29	21.440	21.850	20.890	21.280	19.778	9,155,918
2024-04-26	21.250	21.530	21.150	21.440	19.926	6,372,934
2024-04-25	21.770	21.960	21.240	21.300	19.796	11,476,232
2024-04-24	22.340	22.380	21.940	22.230	20.661	5,911,972
2024-04-23	22.450	22.600	22.250	22.410	20.828	4,509,309
2024-04-22	22.610	22.800	22.230	22.460	20.874	5,171,994
2024-04-19	22.290	22.820	22.180	22.510	20.921	5,027,200
2024-04-18	22.100	22.650	22.060	22.330	20.753	5,264,500
2024-04-17	21.970	22.320	21.830	22.200	20.633	7,151,748
2024-04-16	22.480	22.850	21.940	21.990	20.437	9,276,858
2024-04-15	22.600	22.930	22.110	22.600	21.004	7,379,473
2024-04-12	22.190	22.900	22.180	22.600	21.004	6,817,753
2024-04-11	21.940	22.690	21.710	22.230	20.661	7,618,354
2024-04-10	21.940	22.430	21.800	22.140	20.577	9,178,758
2024-04-09	21.250	22.040	21.220	21.910	20.363	9,473,673
2024-04-08	21.580	21.990	21.130	21.180	19.685	8,195,974
2024-04-03	21.240	21.390	21.050	21.250	19.750	5,364,300
2024-04-02	20.670	21.220	20.400	21.120	19.629	8,147,310
2024-04-01	19.910	20.660	19.820	20.580	19.127	7,157,236
2024-03-29	19.290	19.620	19.220	19.620	18.235	1,498,300
2024-03-28	19.100	19.590	19.090	19.370	18.002	4,508,900
2024-03-27	19.540	19.590	19.090	19.100	17.751	5,831,167
2024-03-26	19.850	20.000	19.350	19.580	18.198	7,368,582
2024-03-25	20.160	20.580	19.850	19.890	18.486	6,139,312
2024-03-22	20.790	20.900	20.130	20.240	18.811	6,310,351
2024-03-21	20.890	20.970	20.460	20.750	19.285	4,946,707
2024-03-20	20.610	20.840	20.520	20.840	19.369	3,980,742
2024-03-19	20.490	21.330	20.310	20.660	19.201	8,246,514
2024-03-18	19.590	20.560	19.590	20.510	19.062	8,732,750
2024-03-15	19.330	19.600	19.310	19.560	18.179	3,537,330
2024-03-14	19.420	19.560	19.250	19.450	18.077	3,951,419
2024-03-13	19.390	19.580	19.210	19.420	18.049	4,223,175
2024-03-12	19.360	19.500	19.150	19.340	17.975	3,578,633
2024-03-11	19.060	19.290	18.920	19.280	17.919	4,510,570
2024-03-08	19.050	19.070	18.800	19.010	17.668	4,063,781
2024-03-07	19.340	19.390	18.850	18.850	17.519	5,875,950
2024-03-06	19.180	19.510	18.960	19.330	17.965	5,115,000
2024-03-05	19.050	19.390	18.980	19.200	17.844	5,047,557
2024-03-04	19.190	19.400	18.890	19.130	17.779	5,601,288
2024-03-01	18.920	19.350	18.710	19.250	17.891	6,375,383
2024-02-29	18.450	19.100	18.380	18.840	17.510	7,035,119
2024-02-28	18.890	19.380	18.410	18.450	17.147	10,097,992
2024-02-27	18.350	18.890	18.190	18.880	17.547	6,613,800
2024-02-26	18.240	18.640	18.190	18.370	17.073	7,615,971
2024-02-23	18.300	18.430	17.880	18.340	17.045	8,687,149
2024-02-22	17.680	17.950	17.610	17.860	16.599	5,722,178
2024-02-21	17.670	18.270	17.520	17.720	16.469	6,825,900
2024-02-20	17.640	17.960	17.300	17.820	16.562	5,935,733
2024-02-19	17.850	17.970	17.410	17.640	16.395	10,941,421
2024-02-08	17.680	18.750	17.200	17.850	16.590	13,894,755
2024-02-07	15.840	17.170	15.710	17.170	15.958	15,546,103
2024-02-06	14.390	15.690	14.100	15.610	14.508	13,275,001
2024-02-05	15.190	15.300	13.680	14.310	13.300	14,026,386
2024-02-02	15.880	16.070	14.720	15.200	14.127	8,963,075
2024-02-01	15.700	16.260	15.480	15.830	14.712	7,190,099
2024-01-31	16.500	16.700	15.820	15.850	14.731	7,591,084
2024-01-30	17.010	17.310	16.500	16.520	15.354	5,006,300
2024-01-29	17.710	17.880	17.030	17.150	15.939	7,045,609
2024-01-26	17.960	18.060	17.470	17.570	16.330	5,653,036

← NewerPage 11 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.