Guangdong HongDa Blasting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	21.600	21.750	21.410	21.640	20.112	3,604,705
2023-10-31	21.600	21.860	21.370	21.530	20.010	3,325,116
2023-10-30	21.550	21.760	21.220	21.500	19.982	4,489,370
2023-10-27	20.810	21.650	20.650	21.550	20.029	6,496,644
2023-10-26	20.600	20.980	20.390	20.900	19.424	6,025,687
2023-10-25	20.340	20.710	20.250	20.600	19.146	7,151,800
2023-10-24	19.660	20.150	19.510	20.130	18.709	7,211,423
2023-10-23	20.550	20.550	19.440	19.520	18.142	6,260,812
2023-10-20	20.650	20.880	20.420	20.460	19.015	4,858,605
2023-10-19	20.800	21.220	20.700	20.730	19.266	5,043,158
2023-10-18	21.260	21.450	20.800	20.800	19.331	4,414,056
2023-10-17	21.510	21.760	21.200	21.400	19.889	5,558,721
2023-10-16	21.970	22.080	21.480	21.660	20.131	5,110,622
2023-10-13	22.040	22.040	21.720	22.010	20.456	2,798,722
2023-10-12	22.000	22.290	21.750	22.040	20.484	3,722,317
2023-10-11	22.040	22.220	21.700	21.900	20.354	3,655,054
2023-10-10	22.100	22.320	21.900	22.000	20.447	3,941,187
2023-10-09	22.620	22.620	21.820	22.110	20.549	4,599,122
2023-09-28	22.250	22.390	22.020	22.310	20.735	4,534,853
2023-09-27	21.940	22.440	21.860	22.140	20.577	3,783,000
2023-09-26	22.330	22.430	21.990	22.030	20.475	2,909,078
2023-09-25	22.580	22.590	22.260	22.350	20.772	3,210,396
2023-09-22	22.370	22.590	22.290	22.570	20.976	2,921,850
2023-09-21	22.510	22.650	22.340	22.440	20.856	3,318,313
2023-09-20	22.620	22.840	22.500	22.560	20.967	2,728,928
2023-09-19	22.820	22.920	22.560	22.740	21.134	2,596,076
2023-09-18	22.830	23.280	22.670	22.890	21.274	3,060,488
2023-09-15	22.990	23.260	22.800	22.900	21.283	2,587,600
2023-09-14	23.040	23.130	22.790	22.940	21.320	3,107,878
2023-09-13	23.350	23.550	22.890	23.040	21.413	3,977,354
2023-09-12	23.580	23.590	23.300	23.440	21.785	2,356,596
2023-09-11	23.550	23.770	23.360	23.480	21.822	3,549,380
2023-09-08	23.510	23.760	23.400	23.450	21.794	2,627,700
2023-09-07	24.030	24.110	23.520	23.600	21.934	3,523,100
2023-09-06	23.950	24.140	23.700	24.040	22.343	3,260,700
2023-09-05	23.780	24.010	23.550	23.840	22.157	4,307,883
2023-09-04	23.350	23.790	23.350	23.780	22.101	4,353,947
2023-09-01	23.550	23.640	23.170	23.250	21.608	4,076,873
2023-08-31	23.390	23.650	23.150	23.480	21.822	4,612,252
2023-08-30	23.380	23.680	23.210	23.320	21.674	5,927,557
2023-08-29	22.270	23.420	22.150	23.260	21.618	8,162,797
2023-08-28	23.500	23.610	22.050	22.220	20.651	8,358,495
2023-08-25	22.080	22.400	21.940	22.090	20.530	5,276,600
2023-08-24	22.260	22.430	21.760	22.160	20.595	3,961,408
2023-08-23	22.900	22.900	22.100	22.180	20.614	4,645,600
2023-08-22	22.830	22.990	22.290	22.830	21.218	6,068,358
2023-08-21	23.420	23.520	22.770	22.800	21.190	4,402,100
2023-08-18	23.640	23.750	23.330	23.330	21.683	3,246,100
2023-08-17	23.170	23.720	22.800	23.600	21.934	4,932,864
2023-08-16	23.380	23.490	23.180	23.220	21.581	3,133,400
2023-08-15	23.720	23.800	23.190	23.460	21.804	4,901,586
2023-08-14	24.000	24.000	22.830	23.450	21.794	12,030,139
2023-08-11	24.890	25.000	24.000	24.180	22.473	8,398,182
2023-08-10	25.060	25.360	24.790	24.800	23.049	4,267,305
2023-08-09	25.290	25.420	25.030	25.170	23.393	3,334,285
2023-08-08	25.380	25.500	25.100	25.400	23.607	4,774,300
2023-08-07	26.310	26.480	25.000	25.380	23.588	13,213,856
2023-08-04	26.590	27.040	26.230	26.340	24.480	5,739,531
2023-08-03	26.490	26.640	26.230	26.460	24.592	3,855,236
2023-08-02	26.830	27.000	26.460	26.570	24.694	2,919,000

← NewerPage 13 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.