Guangdong HongDa Blasting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	40.900	41.100	39.760	40.200	39.445	13,628,429
2026-04-22	42.000	42.000	40.680	41.000	40.230	12,607,194
2026-04-21	42.130	42.200	41.200	41.900	41.113	11,533,238
2026-04-20	42.420	43.160	41.700	42.130	41.338	13,548,168
2026-04-17	42.250	42.900	41.280	42.530	41.731	8,717,919
2026-04-16	43.510	43.750	41.910	42.420	41.623	14,126,219
2026-04-15	43.000	44.300	42.410	43.510	42.692	16,423,431
2026-04-14	42.340	42.960	41.660	42.700	41.898	14,708,142
2026-04-13	38.760	42.160	38.710	41.920	41.132	24,001,253
2026-04-10	38.270	39.240	38.270	38.750	38.022	12,295,919
2026-04-09	38.650	38.940	37.800	38.080	37.365	9,030,225
2026-04-08	38.150	39.190	38.100	39.030	38.297	10,252,406
2026-04-07	37.620	38.270	37.280	37.660	36.952	7,698,591
2026-04-03	38.680	38.920	37.230	37.560	36.854	6,157,055
2026-04-02	39.790	39.910	38.410	38.700	37.973	5,018,377
2026-04-01	39.860	40.090	39.250	39.620	38.876	6,392,082
2026-03-31	39.800	40.380	39.000	39.160	38.424	7,006,860
2026-03-30	40.000	40.780	39.660	39.850	39.101	9,678,812
2026-03-27	37.990	40.670	37.890	40.440	39.680	12,770,308
2026-03-26	38.990	39.240	38.000	38.560	37.835	9,896,808
2026-03-25	38.240	39.100	38.000	38.900	38.169	11,505,080
2026-03-24	37.420	37.920	37.070	37.820	37.109	12,742,837
2026-03-23	39.040	39.230	36.600	37.010	36.315	16,266,193
2026-03-20	40.860	41.370	39.660	39.670	38.925	10,953,096
2026-03-19	43.210	43.240	40.600	40.810	40.043	14,719,768
2026-03-18	43.760	43.980	42.830	43.620	42.800	6,964,214
2026-03-17	44.430	44.900	43.600	43.620	42.800	8,196,466
2026-03-16	44.890	45.150	43.400	44.430	43.595	13,993,500
2026-03-13	46.160	46.300	44.830	44.980	44.135	8,161,917
2026-03-12	47.150	47.180	45.690	45.840	44.979	10,221,810
2026-03-11	47.690	48.540	46.810	47.160	46.274	8,525,555
2026-03-10	47.610	48.250	47.250	47.670	46.774	9,263,124
2026-03-09	49.500	49.600	46.590	47.670	46.774	14,683,776
2026-03-06	46.790	49.870	46.110	49.020	48.099	18,775,725
2026-03-05	46.720	47.980	46.720	47.030	46.146	11,521,767
2026-03-04	45.990	47.200	45.620	46.370	45.499	14,247,905
2026-03-03	48.250	48.280	46.680	46.690	45.813	12,831,314
2026-03-02	48.500	49.490	46.800	48.530	47.618	24,170,202
2026-02-27	46.910	48.120	46.800	47.480	46.588	10,909,730
2026-02-26	48.020	48.580	46.790	47.030	46.146	16,315,832
2026-02-25	48.600	49.350	47.900	48.080	47.177	12,071,112
2026-02-24	50.000	51.320	48.350	48.830	47.913	19,144,430
2026-02-13	51.070	51.200	49.500	49.800	48.864	11,354,828
2026-02-12	49.100	51.580	48.680	51.550	50.581	13,802,071
2026-02-11	49.760	50.500	48.790	48.990	48.070	7,030,364
2026-02-10	48.580	50.520	47.830	50.220	49.276	14,423,387
2026-02-09	48.720	49.150	47.900	48.420	47.510	8,693,892
2026-02-06	47.820	49.450	47.470	48.550	47.638	9,179,178
2026-02-05	47.830	48.980	47.220	48.320	47.412	11,030,093
2026-02-04	48.560	48.800	46.500	47.800	46.902	16,258,558
2026-02-03	47.960	48.690	47.300	48.630	47.716	8,644,931
2026-02-02	49.000	49.670	47.010	47.170	46.284	13,670,480
2026-01-30	49.750	51.330	48.600	49.210	48.285	13,420,807
2026-01-29	50.000	51.580	49.500	49.850	48.913	12,905,578
2026-01-28	50.430	50.990	48.510	50.130	49.188	14,062,239
2026-01-27	48.500	49.880	47.410	49.030	48.109	19,734,825
2026-01-26	52.900	53.110	47.970	48.840	47.922	34,595,558
2026-01-23	53.100	53.600	52.110	53.300	52.299	9,330,762
2026-01-22	52.170	53.460	51.600	53.230	52.230	13,345,042
2026-01-21	52.500	53.480	51.880	52.120	51.141	10,046,161

← NewerPage 3 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.