Guangdong HongDa Blasting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	27.060	27.060	26.650	26.830	24.936	3,133,665
2023-07-31	26.810	27.330	26.710	26.830	24.936	4,871,531
2023-07-28	26.300	26.880	26.200	26.790	24.899	3,460,986
2023-07-27	26.460	26.650	26.330	26.390	24.527	2,773,043
2023-07-26	26.790	26.790	26.350	26.440	24.573	2,867,700
2023-07-25	26.720	27.080	26.470	26.650	24.768	3,581,727
2023-07-24	26.290	26.870	26.190	26.470	24.601	3,630,459
2023-07-21	26.640	26.670	26.060	26.290	24.434	6,845,921
2023-07-20	27.340	27.600	26.540	26.650	24.768	7,005,749
2023-07-19	27.640	27.660	27.120	27.440	25.503	3,531,677
2023-07-18	27.450	27.840	27.280	27.570	25.623	2,418,370
2023-07-17	27.610	27.880	27.330	27.410	25.475	4,261,500
2023-07-14	27.900	28.070	27.650	27.670	25.716	3,639,783
2023-07-13	28.030	28.180	27.800	27.960	25.986	3,558,018
2023-07-12	28.440	28.440	27.770	27.850	25.884	4,892,729
2023-07-11	27.620	28.780	27.620	28.410	26.404	7,258,015
2023-07-10	27.480	28.080	27.320	27.660	25.707	7,366,960
2023-07-07	28.290	28.800	27.110	27.220	25.298	12,526,011
2023-07-06	29.290	29.560	27.880	28.540	26.525	12,255,619
2023-07-05	29.230	30.080	29.230	29.830	27.724	7,554,000
2023-07-04	29.310	29.600	29.070	29.200	27.138	4,382,900
2023-07-03	29.660	29.830	29.300	29.410	27.334	6,042,170
2023-06-30	28.430	29.600	28.420	29.440	27.361	6,533,711
2023-06-29	28.570	28.730	28.390	28.450	26.441	3,195,800
2023-06-28	28.450	28.750	28.020	28.630	26.609	4,724,141
2023-06-27	27.820	28.680	27.820	28.450	26.441	4,320,399
2023-06-26	28.800	28.820	27.810	27.900	25.930	5,637,218
2023-06-21	29.550	29.680	28.880	28.900	26.860	4,325,097
2023-06-20	29.230	29.900	29.170	29.600	27.510	6,276,262
2023-06-19	29.160	30.390	29.010	29.170	27.111	9,830,707
2023-06-16	28.080	29.470	28.080	29.030	26.980	8,069,197
2023-06-15	28.300	28.340	27.880	28.230	26.237	4,874,884
2023-06-14	28.280	28.780	28.220	28.300	26.302	4,250,057
2023-06-13	28.110	28.420	28.030	28.250	26.255	3,089,298
2023-06-12	28.030	28.570	27.800	28.250	26.255	4,810,207
2023-06-09	28.030	28.270	27.780	28.030	26.051	6,486,039
2023-06-08	28.120	28.350	27.690	27.920	25.949	5,120,159
2023-06-07	28.200	28.410	27.910	28.150	26.163	4,928,963
2023-06-06	28.750	28.900	28.120	28.230	26.237	5,313,471
2023-06-05	29.870	30.060	28.780	28.790	26.757	6,046,873
2023-06-02	29.770	30.220	29.720	29.870	27.761	3,558,895
2023-06-01	29.600	30.230	29.600	29.830	27.724	4,176,807
2023-05-31	29.850	30.050	29.500	29.690	27.594	2,769,101
2023-05-30	29.500	30.090	29.320	29.860	27.752	3,987,078
2023-05-29	29.500	30.050	29.500	29.650	27.557	4,207,602
2023-05-26	29.390	30.160	29.030	29.820	27.715	3,971,500
2023-05-25	29.930	30.220	29.140	29.390	27.315	6,865,773
2023-05-24	30.300	30.520	29.880	30.110	27.984	4,758,926
2023-05-23	30.560	30.840	30.080	30.360	28.216	5,314,525
2023-05-22	30.740	30.880	30.250	30.550	28.393	4,923,189
2023-05-19	30.990	31.330	30.400	31.030	28.560	5,779,054
2023-05-18	30.750	31.250	30.600	30.840	28.385	6,584,863
2023-05-17	29.990	30.780	29.990	30.640	28.201	6,911,522
2023-05-16	29.300	30.650	29.220	29.990	27.603	7,404,348
2023-05-15	28.800	29.330	28.520	29.210	26.885	4,142,507
2023-05-12	28.970	29.360	28.700	28.800	26.508	3,754,619
2023-05-11	28.100	29.300	27.770	28.970	26.664	6,745,306
2023-05-10	28.090	28.590	27.820	28.060	25.827	5,633,111
2023-05-09	29.140	29.300	28.070	28.200	25.956	6,472,411
2023-05-08	28.830	29.450	28.710	29.120	26.802	4,092,306

← NewerPage 14 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.