Guangdong HongDa Blasting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	54.100	54.480	52.180	52.700	51.710	13,722,459
2026-01-19	51.270	55.000	51.270	53.930	52.917	18,202,926
2026-01-16	52.500	53.120	50.780	52.100	51.121	16,476,535
2026-01-15	50.040	54.540	50.040	53.170	52.171	21,790,882
2026-01-14	50.710	53.000	50.000	50.700	49.747	19,248,419
2026-01-13	50.780	51.300	48.820	50.610	49.659	18,384,778
2026-01-12	49.970	51.500	48.760	50.990	50.032	25,254,659
2026-01-09	49.550	50.880	48.250	49.240	48.315	23,370,333
2026-01-08	44.930	49.850	44.930	48.580	47.667	29,432,941
2026-01-07	45.790	45.850	44.500	45.650	44.792	18,043,477
2026-01-06	45.850	46.320	44.340	46.010	45.146	19,542,160
2026-01-05	47.800	47.800	45.300	45.850	44.989	24,130,330
2025-12-31	45.050	48.640	45.040	47.800	46.902	32,346,362
2025-12-30	44.910	45.900	43.930	44.490	43.654	18,451,868
2025-12-29	43.800	46.180	43.510	45.060	44.213	22,482,964
2025-12-26	43.070	44.670	43.070	43.930	43.105	18,681,526
2025-12-25	40.940	43.580	39.810	43.060	42.251	23,074,177
2025-12-24	41.340	41.450	39.710	41.180	40.406	16,014,263
2025-12-23	41.430	42.790	41.180	41.610	40.828	12,778,410
2025-12-22	42.670	43.400	40.670	41.580	40.799	21,617,402
2025-12-19	40.830	43.100	40.800	42.570	41.770	14,295,339
2025-12-18	41.000	41.500	40.520	40.850	40.082	7,782,348
2025-12-17	40.130	41.380	39.850	41.040	40.269	11,352,614
2025-12-16	40.090	41.180	40.000	40.220	39.464	11,922,490
2025-12-15	38.720	40.390	38.410	40.290	39.533	15,928,641
2025-12-12	38.900	39.830	38.540	38.840	38.110	13,395,995
2025-12-11	38.900	39.470	38.460	38.980	38.248	9,579,861
2025-12-10	38.550	39.590	38.000	38.960	38.228	12,911,677
2025-12-09	39.040	39.420	38.200	38.660	37.934	15,281,204
2025-12-08	41.700	42.350	38.760	39.790	39.042	28,962,840
2025-12-05	42.490	42.940	41.480	42.240	41.446	19,069,167
2025-12-04	38.840	42.530	37.880	41.980	41.191	30,142,146
2025-12-03	38.880	39.580	38.400	38.660	37.934	8,924,685
2025-12-02	39.780	39.890	38.600	38.860	38.130	10,102,654
2025-12-01	41.110	41.640	39.720	39.900	39.150	14,238,999
2025-11-28	39.880	41.200	39.450	40.900	40.132	15,636,008
2025-11-27	40.450	40.900	39.130	39.300	38.562	14,531,658
2025-11-26	38.180	40.430	38.180	39.750	39.003	16,472,419
2025-11-25	38.020	38.970	37.120	38.460	37.737	16,276,269
2025-11-24	38.270	38.680	37.080	38.230	37.512	9,729,842
2025-11-21	37.030	38.210	36.600	37.450	36.746	10,880,200
2025-11-20	41.110	41.650	38.000	38.290	37.571	18,929,646
2025-11-19	39.450	41.380	39.020	40.900	40.132	12,848,815
2025-11-18	39.160	40.300	39.000	39.450	38.709	9,091,125
2025-11-17	40.160	41.090	39.250	39.430	38.689	11,305,722
2025-11-14	39.710	40.480	39.690	39.720	38.974	7,239,671
2025-11-13	38.120	40.670	38.000	39.930	39.180	14,304,550
2025-11-12	38.120	38.600	37.200	38.280	37.561	9,311,588
2025-11-11	38.780	39.540	37.820	37.880	37.168	8,280,352
2025-11-10	39.080	39.680	38.470	38.780	38.051	7,851,712
2025-11-07	39.530	39.660	38.850	38.850	38.120	7,053,241
2025-11-06	40.270	40.470	39.280	39.560	38.817	12,970,083
2025-11-05	40.460	41.200	39.500	40.270	39.513	8,798,175
2025-11-04	42.000	42.590	40.300	40.860	40.092	12,720,353
2025-11-03	40.090	42.590	40.050	42.320	41.525	18,062,435
2025-10-31	41.300	41.730	39.930	40.140	39.386	11,372,917
2025-10-30	42.410	42.600	41.410	41.560	40.779	13,487,717
2025-10-29	39.970	43.050	39.450	42.570	41.770	21,820,533
2025-10-28	38.930	40.120	38.810	39.830	39.082	13,558,641
2025-10-27	40.060	40.520	38.720	39.110	38.375	18,755,783

← NewerPage 4 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.