Guangdong HongDa Blasting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	26.600	26.940	25.860	26.180	25.198	6,074,361
2025-01-22	27.150	27.420	26.190	26.320	25.333	5,575,118
2025-01-21	26.050	27.750	26.000	27.310	26.286	8,879,932
2025-01-20	26.260	26.660	25.900	25.970	24.996	3,940,400
2025-01-17	25.310	26.190	25.200	25.940	24.967	3,045,793
2025-01-16	25.810	25.930	25.380	25.470	24.515	3,162,750
2025-01-15	26.110	26.240	25.430	25.640	24.678	4,710,276
2025-01-14	25.730	26.350	25.360	26.050	25.073	4,743,100
2025-01-13	25.560	26.060	25.480	25.660	24.698	3,044,900
2025-01-10	25.680	26.300	25.470	25.810	24.842	4,260,425
2025-01-09	25.490	26.030	25.420	25.700	24.736	2,503,094
2025-01-08	25.520	26.050	24.800	25.730	24.765	5,396,605
2025-01-07	25.480	25.870	25.270	25.650	24.688	2,628,899
2025-01-06	25.420	26.090	25.180	25.570	24.611	3,902,757
2025-01-03	25.820	26.350	25.400	25.480	24.524	5,932,999
2025-01-02	26.750	26.750	25.480	25.720	24.755	6,287,622
2024-12-31	27.380	27.420	26.420	26.480	25.487	5,845,800
2024-12-30	27.650	27.750	27.170	27.280	26.257	4,523,000
2024-12-27	27.450	28.180	27.240	27.670	26.632	4,122,800
2024-12-26	27.390	27.570	27.100	27.370	26.343	3,058,464
2024-12-25	28.140	28.140	27.260	27.400	26.372	3,736,873
2024-12-24	27.600	28.090	27.200	27.630	26.594	4,786,408
2024-12-23	27.850	28.120	27.410	27.600	26.565	3,957,075
2024-12-20	27.600	27.980	27.570	27.750	26.709	2,759,432
2024-12-19	27.180	27.870	27.000	27.750	26.709	3,166,101
2024-12-18	27.630	27.900	27.330	27.390	26.363	4,706,394
2024-12-17	27.840	28.220	27.330	27.630	26.594	4,418,711
2024-12-16	28.160	28.600	27.790	27.970	26.921	4,848,965
2024-12-13	28.900	28.950	27.910	28.250	27.190	7,389,223
2024-12-12	28.040	29.180	27.980	28.670	27.595	7,754,812
2024-12-11	28.460	28.850	27.830	28.040	26.988	6,467,051
2024-12-10	29.030	29.160	28.280	28.740	27.662	7,335,792
2024-12-09	28.720	29.040	28.000	28.270	27.210	10,093,792
2024-12-06	27.310	29.050	27.310	29.000	27.912	13,828,811
2024-12-05	27.100	27.420	27.100	27.270	26.247	3,438,873
2024-12-04	27.610	27.610	26.920	27.310	26.286	4,613,208
2024-12-03	27.550	27.880	27.130	27.580	26.546	5,355,489
2024-12-02	27.610	27.770	27.300	27.460	26.430	5,952,033
2024-11-29	27.400	28.120	27.220	27.780	26.738	5,942,978
2024-11-28	28.430	28.430	27.460	27.560	26.526	4,613,300
2024-11-27	27.500	28.240	26.860	28.220	27.162	5,980,825
2024-11-26	27.790	28.050	27.420	27.510	26.478	4,970,684
2024-11-25	27.120	27.830	26.510	27.780	26.738	9,634,049
2024-11-22	27.940	28.080	27.020	27.040	26.026	8,226,452
2024-11-21	28.400	28.880	28.010	28.200	27.142	7,243,636
2024-11-20	28.360	28.690	28.210	28.660	27.585	6,820,464
2024-11-19	28.580	29.580	27.680	28.500	27.431	10,015,565
2024-11-18	28.930	29.850	28.310	28.890	27.806	12,058,900
2024-11-15	29.200	29.650	29.000	29.110	28.018	11,160,588
2024-11-14	29.360	29.860	29.010	29.410	28.307	8,528,363
2024-11-13	29.410	29.590	28.540	29.510	28.403	13,752,950
2024-11-12	30.930	31.100	29.160	29.480	28.374	14,202,105
2024-11-11	29.300	30.880	29.000	30.510	29.366	17,751,458
2024-11-08	28.760	29.150	28.320	28.800	27.720	13,966,662
2024-11-07	28.010	29.130	27.720	28.730	27.652	20,116,293
2024-11-06	26.120	28.590	26.120	28.000	26.950	28,562,376
2024-11-05	24.990	26.060	24.920	26.020	25.044	11,979,250
2024-11-04	24.860	25.150	24.520	24.900	23.966	6,761,600
2024-11-01	25.120	25.580	24.870	24.910	23.976	7,119,502
2024-10-31	25.800	25.880	24.770	25.180	24.236	11,918,303

← NewerPage 8 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.