Guangdong HongDa Blasting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	20.160	21.230	20.010	20.420	18.559	7,738,069
2022-05-10	19.880	20.460	19.590	20.160	18.322	5,612,041
2022-05-09	20.070	20.580	19.790	20.130	18.295	5,045,198
2022-05-06	20.030	21.070	19.950	20.080	18.250	7,157,256
2022-05-05	20.000	21.300	19.800	20.760	18.868	9,418,323
2022-04-29	18.780	20.030	18.420	19.950	18.131	10,170,106
2022-04-28	18.450	18.760	17.880	18.210	16.550	10,746,791
2022-04-27	18.110	19.730	17.760	18.960	17.232	22,272,936
2022-04-26	21.300	21.890	19.730	19.730	17.931	13,014,123
2022-04-25	23.740	23.740	21.920	21.920	19.922	8,138,440
2022-04-22	24.640	24.700	24.100	24.300	22.085	6,148,679
2022-04-21	25.900	26.140	24.560	24.710	22.458	9,597,368
2022-04-20	26.410	26.800	25.870	25.950	23.584	10,914,311
2022-04-19	24.490	26.600	24.420	26.250	23.857	16,790,218
2022-04-18	23.940	25.360	23.520	24.490	22.258	13,031,634
2022-04-15	21.800	23.980	21.610	23.980	21.794	14,267,600
2022-04-14	22.330	22.470	21.780	21.800	19.813	5,255,895
2022-04-13	22.700	22.860	22.160	22.160	20.140	3,893,486
2022-04-12	22.260	23.070	22.260	22.830	20.749	5,345,861
2022-04-11	23.400	23.450	22.500	22.510	20.458	5,687,234
2022-04-08	23.380	23.740	22.830	23.470	21.331	5,660,714
2022-04-07	24.250	24.750	23.250	23.290	21.167	8,467,685
2022-04-06	25.650	25.660	24.190	24.290	22.076	10,309,091
2022-04-01	25.380	25.870	25.260	25.640	23.303	3,491,784
2022-03-31	26.030	26.060	25.430	25.460	23.139	4,925,680
2022-03-30	25.970	26.100	25.610	26.040	23.666	3,960,315
2022-03-29	26.220	26.600	25.720	25.850	23.494	4,696,102
2022-03-28	25.760	26.220	24.900	26.050	23.675	7,374,379
2022-03-25	25.960	26.250	25.700	25.790	23.439	5,455,135
2022-03-24	26.340	26.680	25.630	25.950	23.584	10,935,884
2022-03-23	24.200	26.440	24.050	26.200	23.812	19,656,916
2022-03-22	24.290	24.420	23.900	24.040	21.849	4,533,903
2022-03-21	24.980	25.060	24.110	24.290	22.076	7,222,460
2022-03-18	24.400	25.570	24.100	24.940	22.667	8,153,183
2022-03-17	23.050	24.750	23.050	24.290	22.076	12,540,921
2022-03-16	23.170	23.370	21.530	22.910	20.822	9,485,866
2022-03-15	24.550	24.650	22.450	22.580	20.522	8,544,060
2022-03-14	25.050	25.280	24.550	24.720	22.467	5,056,434
2022-03-11	24.310	25.410	24.000	25.340	23.030	5,094,771
2022-03-10	25.200	25.380	24.720	24.770	22.512	5,994,982
2022-03-09	25.430	25.600	23.010	24.300	22.085	10,220,985
2022-03-08	25.870	26.180	25.200	25.200	22.903	6,265,567
2022-03-07	26.570	26.790	25.680	25.740	23.394	6,091,812
2022-03-04	27.030	27.090	26.500	26.580	24.157	4,453,949
2022-03-03	27.560	27.640	27.000	27.070	24.602	4,245,424
2022-03-02	27.890	28.070	27.450	27.560	25.048	3,523,433
2022-03-01	27.630	28.170	27.540	27.860	25.320	4,349,241
2022-02-28	27.080	28.810	26.950	27.820	25.284	9,215,408
2022-02-25	27.310	27.600	26.880	26.930	24.475	4,787,565
2022-02-24	27.570	27.980	26.880	27.210	24.730	7,559,430
2022-02-23	27.100	28.050	27.100	27.840	25.302	4,718,030
2022-02-22	27.510	27.800	26.890	27.080	24.611	5,396,643
2022-02-21	28.420	28.420	27.370	27.620	25.102	5,916,621
2022-02-18	28.080	28.470	27.950	28.290	25.711	2,916,479
2022-02-17	28.320	28.490	27.950	28.240	25.666	4,198,256
2022-02-16	28.520	28.640	28.300	28.500	25.902	2,784,418
2022-02-15	28.300	28.550	28.110	28.430	25.838	2,741,993
2022-02-14	28.500	29.000	28.280	28.460	25.866	4,536,779
2022-02-11	28.730	29.000	28.070	28.710	26.093	5,066,550
2022-02-10	28.860	29.280	28.580	29.030	26.384	6,351,929

← NewerPage 19 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.