Guangdong HongDa Blasting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	17.520	18.120	17.290	17.970	16.701	6,792,283
2024-01-24	17.230	17.600	16.800	17.520	16.283	7,826,956
2024-01-23	16.730	17.430	16.410	17.190	15.976	7,595,606
2024-01-22	17.930	17.990	16.660	16.670	15.493	9,598,233
2024-01-19	17.700	18.470	17.540	18.070	16.794	10,403,362
2024-01-18	17.410	17.800	16.950	17.520	16.283	8,625,139
2024-01-17	18.410	18.490	17.550	17.580	16.339	4,741,454
2024-01-16	18.640	18.640	18.170	18.440	17.138	3,092,500
2024-01-15	18.870	18.870	18.380	18.450	17.147	4,310,200
2024-01-12	18.600	19.040	18.510	18.870	17.538	4,522,323
2024-01-11	18.230	18.850	18.100	18.630	17.315	5,654,020
2024-01-10	18.430	18.640	18.020	18.200	16.915	4,597,095
2024-01-09	18.790	18.880	18.340	18.400	17.101	4,782,611
2024-01-08	19.320	19.400	18.630	18.670	17.352	4,709,917
2024-01-05	19.660	19.890	19.210	19.320	17.956	4,047,100
2024-01-04	19.730	19.920	19.580	19.790	18.393	3,540,436
2024-01-03	19.990	20.140	19.660	19.710	18.318	5,729,452
2024-01-02	20.110	20.330	19.940	19.980	18.569	3,940,950
2023-12-29	19.720	20.090	19.630	20.080	18.662	5,880,245
2023-12-28	19.100	20.030	19.000	19.760	18.365	6,907,205
2023-12-27	19.170	19.180	18.930	19.070	17.724	2,997,246
2023-12-26	19.220	19.390	18.960	19.200	17.844	3,304,700
2023-12-25	19.230	19.610	19.230	19.290	17.928	3,370,603
2023-12-22	19.180	19.540	19.000	19.220	17.863	4,600,100
2023-12-21	18.620	19.240	18.440	19.150	17.798	5,068,796
2023-12-20	19.470	19.490	18.670	18.690	17.370	4,628,595
2023-12-19	19.500	19.590	19.300	19.390	18.021	3,041,300
2023-12-18	19.960	20.070	19.400	19.500	18.123	4,100,994
2023-12-15	20.210	20.350	19.880	19.950	18.541	3,718,377
2023-12-14	20.240	20.480	20.100	20.140	18.718	3,171,043
2023-12-13	20.420	20.510	20.180	20.240	18.811	2,945,130
2023-12-12	20.670	20.860	20.450	20.460	19.015	4,811,792
2023-12-11	20.080	20.720	19.900	20.660	19.201	7,765,032
2023-12-08	20.170	20.330	19.860	20.320	18.885	10,399,911
2023-12-07	20.710	20.710	20.110	20.170	18.746	5,891,350
2023-12-06	20.440	20.730	20.310	20.600	19.146	3,437,718
2023-12-05	20.790	20.840	20.390	20.440	18.997	3,376,496
2023-12-04	21.030	21.160	20.770	20.790	19.322	3,933,100
2023-12-01	21.010	21.270	20.690	20.900	19.424	5,082,549
2023-11-30	21.340	21.340	20.920	21.030	19.545	3,854,708
2023-11-29	21.750	21.810	21.350	21.380	19.871	3,260,332
2023-11-28	21.620	21.790	21.420	21.570	20.047	3,740,600
2023-11-27	21.720	22.000	21.360	21.580	20.056	5,638,236
2023-11-24	22.270	22.270	21.710	21.810	20.270	4,602,576
2023-11-23	22.130	22.330	22.060	22.270	20.698	2,824,600
2023-11-22	22.390	22.480	22.160	22.170	20.605	2,809,308
2023-11-21	22.520	22.590	22.310	22.400	20.818	3,877,815
2023-11-20	22.190	22.550	21.980	22.410	20.828	4,666,640
2023-11-17	22.000	22.220	21.900	22.210	20.642	2,761,024
2023-11-16	22.300	22.330	22.010	22.070	20.512	2,849,740
2023-11-15	22.220	22.450	22.130	22.260	20.688	3,080,600
2023-11-14	22.060	22.370	22.020	22.220	20.651	4,977,734
2023-11-13	21.830	22.100	21.710	22.010	20.456	3,691,883
2023-11-10	21.800	21.890	21.570	21.800	20.261	3,146,358
2023-11-09	21.720	21.920	21.600	21.850	20.307	2,816,220
2023-11-08	21.960	21.980	21.710	21.860	20.317	3,722,360
2023-11-07	21.990	22.060	21.680	21.860	20.317	4,046,399
2023-11-06	21.690	22.100	21.650	21.970	20.419	4,712,802
2023-11-03	21.380	21.690	21.250	21.490	19.973	3,645,300
2023-11-02	21.600	21.700	21.350	21.420	19.908	3,699,329

← NewerPage 12 of 21 · 1,212 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.