Guangdong HongDa Blasting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	40.060	40.520	38.720	39.110	38.375	18,755,783
2025-10-24	37.900	40.320	37.810	39.940	39.190	23,721,372
2025-10-23	37.800	38.730	37.560	38.120	37.404	13,701,701
2025-10-22	40.010	40.010	37.230	37.870	37.158	19,331,475
2025-10-21	38.770	40.370	38.720	40.010	39.258	10,620,494
2025-10-20	39.000	39.540	38.180	38.700	37.973	9,544,921
2025-10-17	39.900	40.180	38.480	38.750	38.022	11,608,700
2025-10-16	41.250	41.390	39.500	39.980	39.229	10,442,335
2025-10-15	41.840	42.200	41.000	41.250	40.475	9,464,912
2025-10-14	44.670	44.770	41.610	41.840	41.054	11,790,682
2025-10-13	42.690	44.230	42.650	43.970	43.144	9,945,900
2025-10-10	43.370	44.980	43.300	44.140	43.311	14,356,521
2025-10-09	43.550	44.070	42.700	43.310	42.496	13,511,747
2025-09-30	42.660	44.480	42.130	44.100	43.271	14,657,368
2025-09-29	43.670	43.670	42.270	42.660	41.858	12,756,237
2025-09-26	45.040	45.780	43.670	43.880	43.056	8,871,932
2025-09-25	43.960	45.110	43.610	44.700	43.860	11,980,827
2025-09-24	44.030	44.400	42.890	44.060	43.232	12,247,520
2025-09-23	45.020	45.480	43.450	44.440	43.409	17,337,529
2025-09-22	44.650	45.600	44.000	45.000	43.956	22,256,290
2025-09-19	41.940	45.780	41.940	44.870	43.829	30,205,025
2025-09-18	40.480	43.390	40.480	41.640	40.674	34,642,519
2025-09-17	37.400	41.210	37.000	40.980	40.029	38,201,649
2025-09-16	37.200	37.750	37.110	37.460	36.591	11,096,383
2025-09-15	36.500	37.470	36.360	37.170	36.307	13,226,653
2025-09-12	36.200	37.200	35.810	36.500	35.653	15,380,762
2025-09-11	34.330	36.330	34.070	36.190	35.350	17,292,625
2025-09-10	34.800	35.190	34.240	34.360	33.563	10,525,618
2025-09-09	36.490	37.190	34.990	35.300	34.481	22,761,144
2025-09-08	33.310	35.080	33.310	34.530	33.729	19,157,308
2025-09-05	32.860	33.300	32.710	33.170	32.400	8,537,810
2025-09-04	32.820	33.460	32.420	32.900	32.137	9,530,897
2025-09-03	33.040	34.170	32.800	32.940	32.176	12,349,097
2025-09-02	34.060	34.590	32.850	33.260	32.488	13,409,697
2025-09-01	34.190	34.970	33.850	34.060	33.270	18,580,406
2025-08-29	33.600	34.490	33.400	34.200	33.406	13,013,300
2025-08-28	34.300	34.660	32.800	33.600	32.820	16,481,125
2025-08-27	34.500	35.390	34.310	34.320	33.524	12,468,414
2025-08-26	34.910	35.300	34.410	34.590	33.787	13,350,763
2025-08-25	35.500	35.690	34.700	34.920	34.110	19,280,947
2025-08-22	34.600	35.600	34.500	35.500	34.676	21,782,684
2025-08-21	34.050	34.640	34.000	34.380	33.582	11,042,600
2025-08-20	33.700	34.670	33.650	34.130	33.338	12,713,251
2025-08-19	34.480	34.550	33.330	33.840	33.055	14,520,299
2025-08-18	34.740	35.180	34.280	34.480	33.680	16,001,798
2025-08-15	33.840	34.780	33.750	34.740	33.934	9,744,765
2025-08-14	35.300	35.390	33.910	33.960	33.172	17,238,486
2025-08-13	34.950	35.650	34.950	35.300	34.481	13,992,494
2025-08-12	36.790	37.150	34.810	34.990	34.178	23,835,406
2025-08-11	36.900	37.570	35.400	36.790	35.936	19,421,212
2025-08-08	37.050	38.040	36.770	37.750	36.874	11,065,660
2025-08-07	37.820	37.840	36.690	37.190	36.327	11,970,547
2025-08-06	36.590	38.220	36.370	38.050	37.167	16,130,565
2025-08-05	35.580	36.570	35.420	36.550	35.702	10,351,037
2025-08-04	35.100	35.850	34.860	35.570	34.745	9,480,566
2025-08-01	36.400	36.600	35.210	35.390	34.569	12,252,585
2025-07-31	35.900	37.860	35.600	36.600	35.751	11,574,068
2025-07-30	37.400	38.140	35.800	36.080	35.243	13,243,192
2025-07-29	36.750	37.520	36.120	37.400	36.532	12,250,887
2025-07-28	37.400	37.670	36.600	36.750	35.897	11,954,582

← NewerPage 5 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.