Guangdong HongDa Blasting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	25.920	26.580	25.570	25.790	24.823	8,270,797
2024-10-29	26.560	27.650	25.920	26.090	25.111	14,289,400
2024-10-28	25.220	26.420	25.040	26.200	25.217	13,588,362
2024-10-25	25.330	25.520	25.000	25.200	24.255	6,403,960
2024-10-24	25.150	25.700	24.700	25.360	24.409	6,862,932
2024-10-23	25.100	25.720	25.010	25.470	24.515	6,636,411
2024-10-22	25.030	25.880	24.920	25.110	24.168	5,713,180
2024-10-21	25.110	25.870	24.510	25.300	24.351	11,890,803
2024-10-18	23.990	25.410	23.800	24.890	23.956	10,547,990
2024-10-17	24.360	24.770	23.940	23.950	23.052	7,196,013
2024-10-16	23.650	24.660	23.500	24.280	23.369	8,629,849
2024-10-15	23.980	24.420	23.710	23.800	22.907	6,779,429
2024-10-14	23.600	24.240	23.230	24.140	23.235	7,354,787
2024-10-11	24.300	24.440	23.250	23.480	22.599	6,662,000
2024-10-10	24.100	24.950	23.800	24.330	23.417	11,140,612
2024-10-09	24.950	25.280	23.820	24.170	23.263	14,649,784
2024-10-08	26.510	26.510	24.110	25.310	24.361	19,080,184
2024-09-30	22.750	24.120	22.750	24.100	23.196	13,297,421
2024-09-27	21.670	22.330	21.440	21.950	21.127	8,700,868
2024-09-26	20.530	21.030	20.390	21.030	20.241	5,741,379
2024-09-25	20.910	21.290	20.670	20.730	19.760	5,146,336
2024-09-24	20.350	20.940	20.310	20.920	19.941	5,326,450
2024-09-23	20.710	20.710	20.300	20.350	19.398	3,487,550
2024-09-20	20.660	20.680	20.380	20.610	19.646	2,855,167
2024-09-19	20.270	20.970	20.140	20.710	19.741	5,357,549
2024-09-18	19.950	20.290	19.780	20.250	19.302	4,420,654
2024-09-13	20.260	20.350	19.900	19.900	18.969	2,804,609
2024-09-12	20.300	20.600	20.120	20.120	19.179	3,237,690
2024-09-11	20.180	20.420	19.890	20.240	19.293	3,849,155
2024-09-10	19.770	20.120	19.560	19.980	19.045	4,911,071
2024-09-09	19.830	20.100	19.700	19.810	18.883	3,889,237
2024-09-06	20.120	20.250	19.900	19.970	19.036	3,316,800
2024-09-05	19.960	20.250	19.960	20.030	19.093	4,209,800
2024-09-04	19.910	20.200	19.820	19.950	19.016	3,488,100
2024-09-03	19.760	20.160	19.760	19.990	19.055	3,093,600
2024-09-02	19.750	19.990	19.640	19.760	18.835	6,284,700
2024-08-30	19.870	20.070	19.690	19.710	18.788	5,178,800
2024-08-29	19.520	20.100	19.520	19.880	18.950	4,062,300
2024-08-28	19.140	19.790	19.130	19.720	18.797	5,514,021
2024-08-27	19.210	19.530	19.050	19.130	18.235	5,522,084
2024-08-26	18.230	19.560	18.230	19.210	18.311	14,302,518
2024-08-23	17.800	18.110	17.660	17.880	17.043	1,637,300
2024-08-22	18.050	18.190	17.760	17.820	16.986	2,186,900
2024-08-21	18.110	18.230	17.950	18.090	17.244	2,067,693
2024-08-20	18.770	18.800	18.080	18.190	17.339	3,784,525
2024-08-19	18.620	18.980	18.510	18.810	17.930	3,244,573
2024-08-16	18.700	18.700	18.480	18.580	17.711	3,195,550
2024-08-15	18.620	18.940	18.420	18.710	17.834	4,581,872
2024-08-14	19.120	19.550	18.830	18.870	17.987	4,239,042
2024-08-13	18.840	19.440	18.640	19.120	18.225	3,734,396
2024-08-12	19.240	19.300	18.800	18.930	18.044	2,950,205
2024-08-09	19.080	19.220	18.700	18.730	17.854	3,520,500
2024-08-08	19.610	19.620	18.940	19.120	18.225	5,978,473
2024-08-07	18.980	20.050	18.620	19.760	18.835	10,272,820
2024-08-06	18.610	19.060	18.550	18.800	17.920	3,237,741
2024-08-05	18.580	19.100	18.410	18.610	17.739	4,008,435
2024-08-02	18.850	18.970	18.620	18.680	17.806	2,033,700
2024-08-01	19.260	19.450	18.770	18.910	18.025	3,345,118
2024-07-31	18.460	19.290	18.310	19.220	18.321	3,733,900
2024-07-30	18.350	18.550	18.170	18.410	17.549	1,606,943

← NewerPage 9 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.