Guangdong HongDa Blasting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	30.750	31.100	30.280	30.690	29.539	6,135,845
2025-04-25	32.000	32.000	31.100	31.200	30.030	6,448,657
2025-04-24	30.830	32.560	30.810	32.000	30.800	12,044,704
2025-04-23	31.620	31.750	30.680	30.810	29.654	7,210,250
2025-04-22	31.840	32.480	31.530	31.610	30.424	8,775,968
2025-04-21	29.400	31.950	29.210	31.860	30.665	14,615,884
2025-04-18	29.240	29.670	29.110	29.400	28.297	3,131,100
2025-04-17	29.990	30.080	29.210	29.260	28.163	5,071,300
2025-04-16	29.550	30.150	29.350	30.090	28.961	6,962,167
2025-04-15	29.300	29.800	28.790	29.630	28.519	5,908,149
2025-04-14	29.710	29.820	29.100	29.300	28.201	6,992,464
2025-04-11	28.530	29.960	28.450	29.610	28.499	7,962,714
2025-04-10	28.870	29.640	28.500	28.720	27.643	11,471,200
2025-04-09	27.020	29.060	26.520	28.710	27.633	12,389,907
2025-04-08	27.610	28.280	26.900	27.450	26.420	11,285,788
2025-04-07	26.670	28.660	26.320	27.110	26.093	13,022,342
2025-04-03	29.580	29.840	29.060	29.120	28.028	3,922,500
2025-04-02	29.530	30.150	29.320	29.610	28.499	4,814,103
2025-04-01	29.760	29.890	29.350	29.530	28.422	4,061,701
2025-03-31	29.850	30.110	29.300	29.630	28.519	7,159,982
2025-03-28	30.290	30.370	29.600	29.850	28.730	6,313,226
2025-03-27	29.060	30.730	29.060	30.370	29.231	9,391,376
2025-03-26	29.460	29.630	28.970	29.160	28.066	4,006,668
2025-03-25	29.510	29.880	29.360	29.480	28.374	3,724,898
2025-03-24	29.370	29.880	29.090	29.410	28.307	4,626,250
2025-03-21	29.900	30.230	29.270	29.420	28.317	6,211,200
2025-03-20	30.430	30.650	30.010	30.130	29.000	3,765,901
2025-03-19	30.330	30.660	29.940	30.430	29.289	4,336,636
2025-03-18	30.660	31.350	30.310	30.510	29.366	8,464,382
2025-03-17	30.390	30.440	29.840	30.220	29.086	5,599,758
2025-03-14	30.380	30.690	29.750	30.460	29.317	8,235,059
2025-03-13	30.890	31.150	29.820	30.510	29.366	12,118,513
2025-03-12	30.160	31.600	30.160	31.270	30.097	15,395,810
2025-03-11	29.010	30.220	28.920	30.160	29.029	12,056,554
2025-03-10	30.530	30.750	29.110	29.260	28.163	11,846,194
2025-03-07	28.870	30.300	28.660	30.010	28.884	14,692,187
2025-03-06	28.840	29.100	28.330	28.890	27.806	13,919,199
2025-03-05	28.300	28.980	28.200	28.830	27.749	11,680,483
2025-03-04	27.040	28.570	27.040	28.350	27.287	14,295,032
2025-03-03	27.300	28.000	27.070	27.520	26.488	15,939,605
2025-02-28	26.690	27.630	26.360	26.550	25.554	15,262,656
2025-02-27	25.180	26.790	25.160	26.690	25.689	17,066,688
2025-02-26	24.440	25.050	24.440	25.050	24.110	7,420,922
2025-02-25	24.520	24.730	24.290	24.370	23.456	4,160,123
2025-02-24	24.720	25.020	24.600	24.750	23.822	5,802,600
2025-02-21	25.530	25.550	24.630	24.790	23.860	9,363,300
2025-02-20	25.050	25.740	24.810	25.500	24.544	7,137,995
2025-02-19	25.100	25.300	24.900	25.050	24.110	6,847,407
2025-02-18	25.230	25.960	24.900	25.170	24.226	6,879,776
2025-02-17	25.290	25.420	24.860	25.250	24.303	5,367,810
2025-02-14	24.740	25.420	24.520	25.280	24.332	7,739,128
2025-02-13	25.090	25.350	24.700	24.780	23.851	7,435,269
2025-02-12	25.220	25.390	24.800	25.090	24.149	7,181,550
2025-02-11	26.000	26.250	25.190	25.280	24.332	7,403,046
2025-02-10	26.250	26.300	25.780	25.980	25.006	5,820,659
2025-02-07	25.950	26.570	25.790	26.190	25.208	5,133,600
2025-02-06	25.810	26.330	25.810	25.930	24.957	6,272,103
2025-02-05	26.300	26.680	25.800	26.140	25.160	4,792,800
2025-01-27	26.620	27.040	26.330	26.380	25.391	3,696,900
2025-01-24	26.300	27.120	26.180	26.560	25.564	5,472,424

← NewerPage 7 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.