Guangdong HongDa Blasting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	26.300	26.700	25.760	25.850	25.681	9,268,879
2026-07-21	25.430	26.420	25.420	26.380	26.208	13,098,865
2026-07-20	25.890	26.680	24.960	25.430	25.264	17,245,678
2026-07-17	26.600	26.940	25.600	25.700	25.532	11,122,719
2026-07-16	26.600	27.290	26.410	26.710	26.536	7,823,580
2026-07-15	27.600	27.680	26.720	26.750	26.575	8,935,970
2026-07-14	27.500	27.700	26.530	27.040	26.864	9,543,200
2026-07-13	28.650	28.770	27.420	27.700	27.519	9,503,852
2026-07-10	28.380	29.790	27.900	28.610	28.423	9,774,102
2026-07-09	28.580	28.580	27.760	28.340	28.155	7,267,705
2026-07-08	29.200	29.210	28.310	28.600	28.413	8,530,706
2026-07-07	30.260	30.860	29.180	29.280	29.089	7,517,114
2026-07-06	30.910	30.950	29.420	30.390	30.192	11,432,800
2026-07-03	30.180	31.770	30.170	31.030	30.828	15,020,851
2026-07-02	30.200	31.050	29.980	30.170	29.973	12,416,534
2026-07-01	29.380	30.550	29.050	30.290	30.092	18,158,939
2026-06-30	27.760	30.080	27.050	29.290	29.099	22,729,151
2026-06-29	27.200	27.570	26.230	27.400	27.221	10,248,750
2026-06-26	27.600	28.200	26.390	27.500	27.321	15,747,256
2026-06-25	28.200	28.250	27.340	27.600	27.420	11,808,461
2026-06-24	29.100	29.290	28.050	28.180	27.996	14,778,936
2026-06-23	30.210	30.320	29.000	29.290	29.099	8,855,899
2026-06-22	29.780	30.270	28.290	30.210	30.013	13,165,129
2026-06-18	30.080	30.600	29.430	29.880	29.685	9,760,918
2026-06-17	30.320	31.320	29.860	30.130	29.933	9,612,319
2026-06-16	30.720	30.850	29.790	30.530	30.331	10,181,489
2026-06-15	30.330	31.000	30.330	30.700	30.500	8,779,023
2026-06-12	29.980	30.790	29.680	30.240	30.043	9,715,606
2026-06-11	29.990	30.280	29.000	29.630	29.437	7,034,474
2026-06-10	30.370	30.630	29.710	30.100	29.904	8,157,395
2026-06-09	30.660	30.860	30.000	30.670	30.470	9,371,717
2026-06-08	31.050	31.350	30.100	30.420	30.222	10,020,500
2026-06-05	31.320	32.570	30.490	31.680	31.473	12,314,337
2026-06-04	31.200	31.860	31.000	31.330	31.126	8,404,908
2026-06-03	31.600	31.810	30.910	31.180	30.977	9,783,165
2026-06-02	31.830	31.960	30.770	31.700	31.493	9,478,446
2026-06-01	31.980	31.990	31.200	31.710	31.503	9,196,930
2026-05-29	33.600	33.670	31.890	32.050	31.841	13,039,599
2026-05-28	33.730	34.420	33.120	33.600	33.381	8,645,923
2026-05-27	35.000	35.090	33.710	33.830	33.609	14,099,928
2026-05-26	35.530	35.680	34.160	35.040	34.811	15,545,512
2026-05-25	36.300	36.900	35.560	35.830	35.596	9,037,213
2026-05-22	36.250	37.000	35.840	36.260	36.023	8,767,835
2026-05-21	38.000	38.370	35.900	36.000	35.765	13,041,864
2026-05-20	37.250	39.590	37.160	37.470	37.226	12,956,288
2026-05-19	37.210	38.000	36.800	37.700	37.454	9,394,002
2026-05-18	36.400	38.130	35.900	37.360	37.116	15,058,889
2026-05-15	37.420	37.490	35.900	36.390	36.153	14,773,700
2026-05-14	40.500	40.500	36.580	37.000	36.759	36,596,934
2026-05-13	40.500	40.940	40.050	40.640	40.375	9,447,522
2026-05-12	40.620	40.900	39.680	40.770	40.504	10,731,642
2026-05-11	40.530	41.800	40.210	40.660	40.395	17,972,955
2026-05-08	38.000	41.200	37.900	40.360	40.097	22,655,248
2026-05-07	36.860	38.260	35.700	38.200	37.951	21,610,262
2026-05-06	36.560	37.350	36.300	36.720	36.480	13,125,851
2026-04-30	36.560	36.780	35.890	36.320	36.083	9,426,024
2026-04-29	36.200	36.880	35.660	36.550	36.312	10,599,681
2026-04-28	38.100	38.290	36.010	36.450	35.765	18,643,423
2026-04-27	39.430	39.430	37.950	38.160	37.443	14,980,568
2026-04-24	39.390	40.000	38.710	39.130	38.395	16,193,807

← NewerPage 2 of 21 · 1,218 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.