Guangdong HongDa Blasting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	29.300	29.300	28.500	29.020	26.710	6,638,554
2023-05-04	29.830	29.830	29.100	29.390	27.051	5,068,066
2023-04-28	29.800	30.210	29.660	29.890	27.511	5,113,968
2023-04-27	28.980	30.280	28.980	29.860	27.483	7,139,061
2023-04-26	28.670	29.800	28.570	28.980	26.674	6,871,292
2023-04-25	29.600	29.620	27.960	28.390	26.130	9,945,648
2023-04-24	30.460	30.720	29.360	29.660	27.299	9,654,248
2023-04-21	31.950	32.150	30.660	30.700	28.257	9,605,676
2023-04-20	31.710	31.880	30.990	31.720	29.195	8,294,053
2023-04-19	32.180	32.280	31.530	31.830	29.297	7,596,727
2023-04-18	32.850	32.980	32.190	32.300	29.729	6,012,294
2023-04-17	33.880	33.930	32.500	32.610	30.015	14,098,518
2023-04-14	32.330	34.000	32.330	33.930	31.230	16,926,061
2023-04-13	32.080	32.670	31.910	32.180	29.619	7,477,469
2023-04-12	30.860	32.500	30.850	32.080	29.527	13,249,600
2023-04-11	30.900	31.080	30.460	31.010	28.542	7,562,278
2023-04-10	30.560	31.170	30.410	30.610	28.174	6,680,557
2023-04-07	30.800	31.080	30.400	30.590	28.155	6,155,413
2023-04-06	31.070	31.190	30.570	30.650	28.211	5,641,535
2023-04-04	30.980	31.500	30.630	31.000	28.533	8,421,659
2023-04-03	30.910	31.580	30.500	30.990	28.524	9,844,184
2023-03-31	30.100	31.150	30.000	30.850	28.395	6,096,436
2023-03-30	30.440	30.760	29.860	29.960	27.576	5,968,399
2023-03-29	30.350	31.270	30.350	30.400	27.981	6,448,353
2023-03-28	30.540	30.880	30.260	30.330	27.916	4,112,562
2023-03-27	31.090	31.240	30.370	30.450	28.027	5,313,953
2023-03-24	31.440	31.550	30.840	31.080	28.606	7,491,841
2023-03-23	30.300	31.750	30.070	31.340	28.846	9,194,727
2023-03-22	29.950	30.200	29.700	30.170	27.769	4,048,932
2023-03-21	29.600	30.200	29.590	30.040	27.649	5,271,369
2023-03-20	30.950	31.020	28.500	29.530	27.180	14,084,817
2023-03-17	29.980	31.120	29.690	31.030	28.560	9,995,673
2023-03-16	29.900	30.360	29.360	29.520	27.171	5,500,951
2023-03-15	29.700	30.230	29.570	29.960	27.576	4,841,421
2023-03-14	30.110	30.690	29.280	29.300	26.968	7,770,493
2023-03-13	30.000	30.640	29.730	30.400	27.981	5,343,749
2023-03-10	30.200	30.600	30.040	30.300	27.888	3,815,416
2023-03-09	30.540	30.780	30.200	30.280	27.870	3,195,100
2023-03-08	30.440	30.800	30.310	30.490	28.063	3,054,593
2023-03-07	30.860	31.470	30.600	30.610	28.174	4,590,431
2023-03-06	31.140	31.340	30.710	30.960	28.496	4,730,688
2023-03-03	31.370	31.900	31.330	31.370	28.873	4,509,507
2023-03-02	30.840	32.250	30.810	31.310	28.818	7,773,163
2023-03-01	31.170	31.180	30.700	30.910	28.450	3,824,426
2023-02-28	30.200	31.180	30.140	31.060	28.588	6,052,695
2023-02-27	30.300	30.560	30.060	30.230	27.824	3,522,442
2023-02-24	30.290	31.060	30.020	30.460	28.036	5,734,256
2023-02-23	30.250	30.500	30.020	30.130	27.732	2,994,867
2023-02-22	30.480	30.630	30.210	30.360	27.944	2,250,505
2023-02-21	30.130	30.680	30.030	30.390	27.971	3,688,995
2023-02-20	30.080	30.480	29.920	30.190	27.787	4,028,741
2023-02-17	30.140	30.540	29.830	30.090	27.695	4,638,595
2023-02-16	31.320	31.450	29.780	30.140	27.741	7,966,394
2023-02-15	31.500	31.700	31.200	31.350	28.855	4,999,253
2023-02-14	31.630	31.690	31.200	31.480	28.975	4,392,361
2023-02-13	31.180	32.100	31.060	31.680	29.159	6,681,584
2023-02-10	31.490	31.680	31.030	31.160	28.680	4,094,276
2023-02-09	31.730	31.990	31.100	31.690	29.168	4,235,193
2023-02-08	31.810	31.980	31.100	31.200	28.717	4,268,086
2023-02-07	32.300	32.800	31.400	31.700	29.177	6,728,486

← NewerPage 15 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.