Guangdong HongDa Blasting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	27.580	29.310	27.460	28.860	26.229	8,787,754
2022-02-08	26.930	27.610	26.790	27.570	25.057	4,359,625
2022-02-07	26.500	27.340	26.500	26.930	24.475	4,657,875
2022-01-28	26.700	26.700	25.800	26.200	23.812	4,214,082
2022-01-27	26.780	27.200	26.180	26.190	23.803	5,302,882
2022-01-26	26.700	27.450	26.400	26.710	24.275	4,736,266
2022-01-25	27.090	28.250	26.940	26.970	24.512	6,283,348
2022-01-24	27.070	27.450	26.800	27.180	24.702	3,579,880
2022-01-21	28.330	28.380	25.500	27.170	24.693	8,468,873
2022-01-20	28.390	29.000	28.210	28.330	25.748	5,016,073
2022-01-19	29.310	29.650	28.580	28.640	26.029	6,711,565
2022-01-18	29.000	30.280	28.930	29.510	26.820	7,093,208
2022-01-17	28.540	29.440	28.120	29.190	26.529	7,523,191
2022-01-14	28.600	29.160	28.100	28.590	25.984	5,670,344
2022-01-13	29.110	29.500	28.790	28.850	26.220	4,969,840
2022-01-12	29.060	29.360	28.860	29.080	26.429	4,635,030
2022-01-11	28.630	29.490	28.610	29.180	26.520	7,487,710
2022-01-10	28.930	29.390	28.260	28.610	26.002	8,758,007
2022-01-07	28.270	29.980	28.180	29.160	26.502	10,396,140
2022-01-06	28.940	29.040	27.990	28.180	25.611	11,373,908
2022-01-05	30.200	30.350	29.010	29.060	26.411	8,545,297
2022-01-04	31.000	31.000	28.910	29.920	27.193	19,256,671
2021-12-31	30.120	30.120	30.120	30.120	27.374	0
2021-12-30	30.120	30.120	30.120	30.120	27.374	0
2021-12-29	30.120	30.120	30.120	30.120	27.374	0
2021-12-28	30.120	30.120	30.120	30.120	27.374	0
2021-12-27	30.120	30.120	30.120	30.120	27.374	0
2021-12-24	30.120	30.120	30.120	30.120	27.374	0
2021-12-23	30.120	30.120	30.120	30.120	27.374	0
2021-12-22	30.120	30.120	30.120	30.120	27.374	0
2021-12-21	30.120	30.120	30.120	30.120	27.374	0
2021-12-20	30.120	30.120	30.120	30.120	27.374	0
2021-12-17	30.030	30.740	29.740	30.120	27.374	10,992,213
2021-12-16	30.120	30.310	29.770	30.100	27.356	6,210,210
2021-12-15	30.360	31.050	30.100	30.100	27.356	8,114,859
2021-12-14	30.620	31.180	30.260	30.360	27.592	11,036,734
2021-12-13	29.990	30.750	29.410	30.590	27.802	12,179,547
2021-12-10	29.480	30.500	29.120	29.710	27.002	9,547,505
2021-12-09	29.730	29.770	29.200	29.410	26.729	4,818,220
2021-12-08	29.500	29.760	29.180	29.600	26.902	5,480,603
2021-12-07	29.990	30.200	28.880	29.180	26.520	9,873,292
2021-12-06	30.650	30.850	29.800	29.950	27.220	9,735,462
2021-12-03	30.000	30.950	29.870	30.440	27.665	13,660,838
2021-12-02	30.180	30.630	29.860	29.980	27.247	9,224,055
2021-12-01	30.800	30.800	29.560	30.290	27.529	12,777,572
2021-11-30	30.960	31.020	30.140	30.220	27.465	15,049,000
2021-11-29	30.620	31.000	30.180	30.620	27.829	16,049,193
2021-11-26	30.240	31.860	30.000	30.630	27.838	38,504,033
2021-11-25	27.230	29.950	27.230	29.950	27.220	21,432,840
2021-11-24	27.660	27.750	27.200	27.230	24.748	4,941,521
2021-11-23	27.730	28.070	27.460	27.740	25.211	6,008,525
2021-11-22	27.790	28.370	27.500	27.730	25.202	6,721,718
2021-11-19	27.430	27.720	27.060	27.710	25.184	6,189,581
2021-11-18	27.450	27.820	26.880	27.490	24.984	9,489,361
2021-11-17	28.220	28.370	27.450	27.500	24.993	9,971,781
2021-11-16	29.020	29.100	28.180	28.220	25.648	8,177,962
2021-11-15	29.530	29.920	28.700	28.800	26.175	8,428,773
2021-11-12	29.280	29.930	29.030	29.590	26.893	7,484,708
2021-11-11	30.000	30.000	28.950	29.340	26.665	10,330,172
2021-11-10	30.080	30.400	29.650	29.900	27.174	8,418,897

← NewerPage 20 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.