Guangdong HongDa Blasting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	32.090	32.970	31.700	32.370	29.794	8,305,871
2023-02-03	32.230	32.480	31.690	32.060	29.508	5,361,608
2023-02-02	32.940	33.000	32.150	32.330	29.757	6,485,424
2023-02-01	31.430	33.220	31.050	32.900	30.282	12,465,903
2023-01-31	31.300	31.730	30.800	31.240	28.754	5,346,508
2023-01-30	31.810	32.270	31.260	31.330	28.836	5,826,520
2023-01-20	31.750	32.050	31.450	31.600	29.085	3,573,689
2023-01-19	31.500	31.750	31.030	31.600	29.085	3,355,491
2023-01-18	31.530	31.830	31.340	31.450	28.947	3,104,653
2023-01-17	31.130	32.110	31.110	31.590	29.076	7,002,537
2023-01-16	31.160	31.500	30.900	31.130	28.652	7,556,529
2023-01-13	31.100	31.590	30.950	31.210	28.726	5,916,005
2023-01-12	31.020	31.250	30.600	30.900	28.441	6,333,361
2023-01-11	31.430	31.600	30.870	30.870	28.413	7,968,934
2023-01-10	30.970	31.670	30.760	31.430	28.929	11,051,402
2023-01-09	30.500	31.450	30.210	30.970	28.505	19,629,007
2023-01-06	27.350	30.200	27.260	30.200	27.796	25,902,772
2023-01-05	27.300	27.910	27.130	27.450	25.265	3,687,573
2023-01-04	27.470	27.600	27.240	27.330	25.155	3,488,263
2023-01-03	27.020	27.790	26.870	27.590	25.394	4,293,116
2022-12-30	27.100	27.150	26.730	26.960	24.814	3,279,363
2022-12-29	26.820	27.150	26.590	26.840	24.704	3,431,858
2022-12-28	27.280	27.360	26.680	26.900	24.759	2,914,248
2022-12-27	27.510	27.870	27.110	27.360	25.182	2,150,890
2022-12-26	26.990	27.750	26.780	27.460	25.274	3,425,212
2022-12-23	26.900	27.880	26.760	26.920	24.777	2,927,265
2022-12-22	27.770	28.150	27.000	27.180	25.017	4,097,200
2022-12-21	27.710	28.330	27.350	27.690	25.486	3,728,409
2022-12-20	27.860	28.100	27.380	27.690	25.486	3,735,445
2022-12-19	28.500	28.790	27.600	27.840	25.624	4,660,007
2022-12-16	28.600	29.010	28.270	28.520	26.250	4,416,820
2022-12-15	28.850	29.400	28.580	28.740	26.453	3,555,352
2022-12-14	29.110	29.750	28.900	28.970	26.664	3,565,300
2022-12-13	29.690	29.780	29.110	29.200	26.876	5,019,648
2022-12-12	30.240	30.590	29.510	29.710	27.345	8,437,192
2022-12-09	29.390	31.160	28.960	29.780	27.410	20,348,037
2022-12-08	29.680	30.100	29.190	29.390	27.051	7,340,542
2022-12-07	30.230	30.600	29.640	29.840	27.465	5,546,966
2022-12-06	29.850	30.680	29.610	30.280	27.870	8,235,024
2022-12-05	29.830	29.990	29.460	29.740	27.373	6,146,718
2022-12-02	29.710	30.480	29.690	29.760	27.391	7,221,532
2022-12-01	29.710	30.090	29.440	29.780	27.410	7,775,616
2022-11-30	28.660	30.250	28.400	29.580	27.226	13,252,549
2022-11-29	28.930	29.190	28.330	28.630	26.351	16,377,644
2022-11-28	26.800	29.050	26.350	28.950	26.646	28,148,843
2022-11-25	27.060	27.190	26.380	26.410	24.308	3,654,282
2022-11-24	26.980	27.560	26.770	27.330	25.155	3,164,200
2022-11-23	27.010	27.200	26.250	27.080	24.925	4,434,580
2022-11-22	27.650	27.980	27.000	27.170	25.008	3,755,385
2022-11-21	27.190	27.830	26.980	27.790	25.578	4,242,055
2022-11-18	28.060	28.260	27.450	27.520	25.330	4,717,943
2022-11-17	28.300	28.360	27.610	28.010	25.781	4,891,401
2022-11-16	28.040	28.980	28.010	28.360	26.103	5,091,523
2022-11-15	27.790	28.450	27.300	28.320	26.066	5,276,643
2022-11-14	27.480	28.800	27.220	27.750	25.541	6,221,589
2022-11-11	28.390	28.450	27.390	27.450	25.265	5,048,072
2022-11-10	28.600	28.790	27.560	27.700	25.495	6,102,040
2022-11-09	28.350	29.400	28.300	28.860	26.563	5,552,960
2022-11-08	28.710	28.790	28.080	28.370	26.112	3,228,490
2022-11-07	29.200	29.330	28.420	28.540	26.269	5,157,103

← NewerPage 16 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.