Guangdong HongDa Blasting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	28.060	29.150	28.060	28.950	26.646	6,450,829
2022-11-03	27.810	28.500	27.700	28.360	26.103	4,292,659
2022-11-02	27.630	28.300	27.540	27.870	25.652	4,413,688
2022-11-01	27.320	28.020	27.060	27.900	25.679	5,293,000
2022-10-31	26.500	27.700	26.420	27.330	25.155	4,527,100
2022-10-28	27.730	27.940	26.510	26.700	24.575	5,523,335
2022-10-27	28.190	28.750	27.930	27.950	25.725	4,090,998
2022-10-26	27.420	28.330	27.050	28.060	25.827	5,423,586
2022-10-25	27.550	27.750	26.750	27.180	25.017	6,161,193
2022-10-24	28.320	29.090	27.430	27.770	25.560	7,138,353
2022-10-21	28.600	28.870	28.200	28.640	26.361	3,329,887
2022-10-20	28.560	29.000	27.750	28.540	26.269	4,813,156
2022-10-19	28.740	29.280	28.510	28.560	26.287	4,034,440
2022-10-18	28.790	29.360	28.790	28.960	26.655	6,013,629
2022-10-17	27.430	29.130	27.330	28.900	26.600	8,060,048
2022-10-14	26.760	27.900	26.290	27.440	25.256	6,414,408
2022-10-13	26.160	26.800	26.000	26.280	24.188	4,197,594
2022-10-12	25.610	26.290	24.860	26.260	24.170	5,399,835
2022-10-11	25.600	25.890	25.380	25.730	23.682	3,913,978
2022-10-10	26.280	26.630	25.610	25.780	23.728	4,172,067
2022-09-30	26.840	27.150	26.200	26.270	24.179	3,621,313
2022-09-29	26.810	27.320	26.590	26.780	24.649	5,028,544
2022-09-28	27.840	28.060	26.440	26.450	24.345	5,699,448
2022-09-27	27.750	27.990	27.120	27.830	25.615	4,814,432
2022-09-26	28.000	28.460	27.480	27.560	25.367	4,028,242
2022-09-23	28.930	29.700	27.850	28.230	25.983	5,833,570
2022-09-22	28.130	29.250	27.830	28.920	26.618	5,278,732
2022-09-21	28.530	28.530	27.720	28.290	26.038	4,340,000
2022-09-20	28.220	28.590	28.170	28.350	26.094	3,922,423
2022-09-19	28.740	28.880	27.710	27.970	25.744	8,155,292
2022-09-16	28.440	29.700	28.380	28.800	26.508	8,505,117
2022-09-15	30.970	31.090	27.980	28.580	26.305	13,432,985
2022-09-14	30.960	31.240	30.460	30.720	28.275	3,697,020
2022-09-13	30.990	31.580	30.880	31.330	28.836	6,091,488
2022-09-09	30.920	31.150	30.600	30.950	28.487	3,444,926
2022-09-08	31.200	31.490	30.680	30.720	28.275	3,654,546
2022-09-07	30.680	31.700	30.500	31.200	28.717	5,398,901
2022-09-06	30.350	31.060	30.230	30.660	28.220	5,078,473
2022-09-05	30.990	31.000	29.910	30.270	27.861	5,670,695
2022-09-02	30.800	31.600	30.590	31.000	28.533	4,997,626
2022-09-01	30.250	31.580	30.150	30.800	28.349	5,610,895
2022-08-31	31.100	31.600	30.070	30.150	27.750	6,462,403
2022-08-30	31.960	32.300	31.190	31.330	28.836	4,870,547
2022-08-29	30.550	32.350	30.000	32.050	29.499	7,493,292
2022-08-26	31.790	32.260	30.990	31.040	28.570	5,700,326
2022-08-25	31.800	31.980	30.790	31.840	29.306	7,508,690
2022-08-24	33.960	33.970	31.650	31.710	29.186	12,667,598
2022-08-23	34.320	34.600	33.650	33.850	31.156	5,800,350
2022-08-22	32.880	34.550	32.880	34.360	31.625	13,401,527
2022-08-19	34.140	34.370	32.330	32.420	29.840	10,859,971
2022-08-18	34.000	34.270	33.360	34.160	31.441	6,231,083
2022-08-17	33.690	34.100	33.190	33.350	30.696	7,734,032
2022-08-16	34.020	34.380	33.580	33.690	31.009	7,259,114
2022-08-15	34.500	34.570	33.540	34.010	31.303	8,948,381
2022-08-12	34.450	35.800	34.000	34.330	31.598	14,658,553
2022-08-11	34.380	34.650	33.520	34.410	31.671	11,573,979
2022-08-10	31.800	35.160	31.610	34.210	31.487	23,196,794
2022-08-09	33.010	33.350	31.870	32.100	29.545	11,878,492
2022-08-08	31.000	33.470	30.600	33.000	30.374	15,235,829
2022-08-05	31.190	31.740	30.320	30.800	28.349	9,372,568

← NewerPage 17 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.