Guangdong HongDa Blasting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	29.910	31.300	29.600	31.190	28.708	16,709,012
2022-08-03	29.230	31.070	29.230	29.550	27.198	12,412,601
2022-08-02	30.000	30.280	28.660	29.060	26.747	9,689,842
2022-08-01	30.020	30.280	29.480	30.080	27.686	5,582,300
2022-07-29	30.060	30.490	29.820	30.180	27.778	5,988,503
2022-07-28	30.790	30.840	30.030	30.100	27.704	8,526,432
2022-07-27	29.160	31.960	29.050	30.670	28.229	18,267,929
2022-07-26	29.360	29.690	28.960	29.200	26.876	6,640,448
2022-07-25	29.950	30.430	28.910	29.150	26.830	8,027,858
2022-07-22	30.050	30.460	29.210	30.160	27.760	8,034,052
2022-07-21	30.240	31.310	29.890	29.960	27.576	7,865,536
2022-07-20	30.290	30.680	29.920	30.230	27.824	5,225,091
2022-07-19	30.140	30.750	29.720	30.100	27.704	5,374,157
2022-07-18	30.030	30.560	29.580	30.140	27.741	6,953,736
2022-07-15	30.900	31.090	30.010	30.100	27.704	7,456,914
2022-07-14	29.850	31.380	29.220	30.830	28.376	10,162,229
2022-07-13	30.330	30.740	29.080	29.590	27.235	12,288,464
2022-07-12	30.690	31.190	30.130	30.290	27.879	8,486,554
2022-07-11	32.200	32.280	30.150	30.600	28.165	18,333,016
2022-07-08	32.840	32.990	31.970	32.300	29.729	12,083,519
2022-07-07	30.330	33.170	30.330	32.740	30.134	20,349,397
2022-07-06	29.990	31.390	29.810	30.390	27.971	14,846,486
2022-07-05	30.050	30.800	29.780	29.980	27.594	12,014,290
2022-07-04	29.750	30.270	28.960	29.870	27.493	14,067,862
2022-07-01	27.640	29.300	27.640	28.610	26.333	9,630,424
2022-06-30	27.650	28.180	27.300	27.830	25.615	5,742,395
2022-06-29	27.880	28.310	27.410	27.470	25.284	8,575,429
2022-06-28	27.530	27.930	27.290	27.760	25.551	7,320,957
2022-06-27	26.170	28.090	26.020	27.450	25.265	12,639,186
2022-06-24	25.590	26.380	25.310	25.920	23.857	6,213,347
2022-06-23	24.500	25.570	24.460	25.500	23.470	6,822,944
2022-06-22	25.010	25.290	24.450	24.500	22.550	5,210,476
2022-06-21	25.260	25.480	24.670	25.000	23.010	6,091,812
2022-06-20	24.270	25.580	24.270	25.220	23.213	8,882,121
2022-06-17	24.030	24.510	23.800	24.230	22.302	6,096,136
2022-06-16	24.050	24.560	23.980	24.160	22.237	5,562,044
2022-06-15	23.970	24.630	23.880	24.050	22.136	6,434,249
2022-06-14	23.400	24.020	22.860	23.970	22.062	6,822,099
2022-06-13	23.690	24.040	23.310	23.590	21.713	5,863,174
2022-06-10	22.800	23.910	22.610	23.860	21.961	6,828,315
2022-06-09	23.470	23.580	22.790	22.940	21.114	5,423,701
2022-06-08	23.700	23.900	23.100	23.410	21.547	6,394,597
2022-06-07	24.290	24.390	23.730	23.870	21.694	6,095,624
2022-06-06	23.000	24.480	23.000	24.050	21.858	9,979,911
2022-06-02	22.260	22.820	22.070	22.750	20.676	6,053,655
2022-06-01	22.450	22.550	21.970	22.240	20.213	5,621,199
2022-05-31	22.180	22.710	21.950	22.420	20.376	5,542,183
2022-05-30	22.310	22.360	21.750	22.100	20.085	4,620,025
2022-05-27	22.150	22.900	21.820	22.080	20.067	5,879,973
2022-05-26	21.400	22.500	21.310	22.150	20.131	6,069,385
2022-05-25	21.450	21.880	21.130	21.620	19.649	5,958,373
2022-05-24	23.100	23.340	21.460	21.580	19.613	9,966,263
2022-05-23	21.300	23.260	21.230	22.980	20.885	9,934,404
2022-05-20	20.960	21.550	20.960	21.240	19.304	4,281,746
2022-05-19	20.730	21.000	20.650	20.950	19.040	3,748,270
2022-05-18	20.900	21.300	20.730	21.000	19.086	4,330,699
2022-05-17	21.090	21.150	20.650	20.920	19.013	3,849,953
2022-05-16	20.960	21.540	20.830	20.900	18.995	5,053,361
2022-05-13	20.560	21.100	20.550	20.790	18.895	5,143,063
2022-05-12	20.270	20.950	20.210	20.540	18.668	4,165,319

← NewerPage 18 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.