Guangdong HongDa Blasting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	36.720	37.450	36.450	37.440	36.571	12,956,087
2025-07-24	37.070	37.320	36.440	36.740	35.887	18,327,411
2025-07-23	39.700	39.700	37.110	37.470	36.601	25,371,994
2025-07-22	40.500	40.990	38.500	40.020	39.091	37,539,046
2025-07-21	39.230	39.980	38.000	39.800	38.876	39,613,117
2025-07-18	37.130	37.770	36.900	37.620	36.747	10,082,320
2025-07-17	36.280	37.300	36.100	37.130	36.268	11,988,322
2025-07-16	36.270	36.580	36.020	36.280	35.438	8,415,304
2025-07-15	37.550	38.000	36.000	36.430	35.585	18,752,846
2025-07-14	38.130	39.000	37.500	37.620	36.747	15,259,889
2025-07-11	37.500	38.260	37.100	38.250	37.362	14,416,340
2025-07-10	37.290	37.720	36.700	37.660	36.786	13,532,719
2025-07-09	35.950	38.200	35.710	37.290	36.425	31,878,694
2025-07-08	33.550	36.100	33.530	35.910	35.077	27,215,906
2025-07-07	32.970	34.680	32.920	33.620	32.840	19,031,006
2025-07-04	33.100	33.200	32.440	32.780	32.019	7,059,800
2025-07-03	33.320	33.540	32.940	33.170	32.400	5,161,355
2025-07-02	33.530	34.130	33.150	33.390	32.615	7,342,787
2025-07-01	33.810	34.340	33.390	33.720	32.938	9,551,153
2025-06-30	33.860	34.350	33.380	33.940	33.152	9,231,422
2025-06-27	33.710	34.100	33.660	33.870	33.084	6,010,900
2025-06-26	33.260	34.490	33.150	33.890	33.104	10,923,715
2025-06-25	32.620	33.600	32.510	33.250	32.478	7,814,356
2025-06-24	32.450	32.960	32.150	32.670	31.912	7,283,900
2025-06-23	32.600	33.360	32.300	32.580	31.824	5,151,900
2025-06-20	32.290	32.750	32.130	32.560	31.804	3,836,627
2025-06-19	32.840	33.180	32.210	32.430	31.677	5,711,338
2025-06-18	32.880	33.380	32.720	32.850	32.088	4,160,576
2025-06-17	33.400	33.500	32.800	32.870	32.107	5,997,000
2025-06-16	34.000	34.130	33.100	33.400	32.625	7,830,774
2025-06-13	33.360	34.800	33.360	33.820	33.035	12,781,448
2025-06-12	33.120	33.360	32.500	33.190	32.420	6,252,300
2025-06-11	32.890	33.290	32.350	33.030	32.264	9,046,562
2025-06-10	32.720	33.730	32.610	32.940	32.176	10,165,631
2025-06-09	32.020	33.520	32.020	32.730	31.971	11,489,751
2025-06-06	31.380	32.750	31.380	31.920	31.179	8,350,284
2025-06-05	31.600	31.760	31.200	31.320	30.593	3,463,353
2025-06-04	30.870	31.760	30.810	31.760	31.023	6,846,106
2025-06-03	30.240	31.280	29.880	30.990	30.271	5,329,025
2025-05-30	30.650	31.100	30.440	30.540	29.831	3,900,810
2025-05-29	30.660	30.980	30.180	30.800	30.085	5,033,567
2025-05-28	29.850	31.110	29.420	30.740	30.027	7,734,222
2025-05-27	30.360	30.400	29.560	29.670	28.982	4,969,906
2025-05-26	30.250	30.550	30.110	30.360	29.656	3,304,400
2025-05-23	31.180	31.360	30.730	30.730	29.577	4,975,250
2025-05-22	31.780	32.090	31.200	31.470	30.290	7,431,590
2025-05-21	31.520	32.000	31.150	31.920	30.723	8,029,451
2025-05-20	30.900	31.770	30.710	31.470	30.290	8,926,238
2025-05-19	30.070	30.870	29.960	30.700	29.548	6,200,751
2025-05-16	30.100	30.560	29.950	30.130	29.000	5,315,000
2025-05-15	30.700	30.710	30.090	30.200	29.067	5,147,552
2025-05-14	30.450	31.100	30.330	30.700	29.548	7,799,058
2025-05-13	31.230	31.230	30.400	30.580	29.433	10,159,518
2025-05-12	30.860	31.960	30.400	31.460	30.280	22,224,303
2025-05-09	31.600	31.600	29.670	29.780	28.663	16,526,373
2025-05-08	31.930	32.080	30.880	32.020	30.819	22,415,563
2025-05-07	30.820	33.620	30.640	32.750	31.522	24,002,064
2025-05-06	30.610	31.050	30.350	30.560	29.414	6,867,995
2025-04-30	30.970	31.300	30.550	30.550	29.404	5,197,095
2025-04-29	30.960	31.700	30.470	31.130	29.962	9,869,896

← NewerPage 6 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.