Guangdong HongDa Blasting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 29.640 | 30.390 | 29.120 | 29.200 | 29.200 | 11,204,979 |
| 2026-10-21 | 30.120 | 30.500 | 29.730 | 29.800 | 29.800 | 11,404,098 |
| 2026-10-20 | 30.100 | 30.550 | 29.110 | 30.170 | 30.170 | 19,200,719 |
| 2026-10-19 | 28.810 | 30.250 | 27.920 | 30.110 | 30.110 | 35,326,332 |
| 2026-10-16 | 25.640 | 27.900 | 25.640 | 27.900 | 27.900 | 15,262,781 |
| 2026-10-15 | 25.180 | 25.950 | 24.900 | 25.360 | 25.360 | 8,477,776 |
| 2026-10-14 | 26.250 | 26.580 | 24.990 | 26.000 | 26.000 | 10,697,300 |
| 2026-10-13 | 25.670 | 26.580 | 25.400 | 26.460 | 26.460 | 9,731,199 |
| 2026-10-12 | 28.420 | 28.470 | 25.900 | 25.970 | 25.970 | 13,163,823 |
| 2026-10-09 | 27.880 | 28.750 | 27.040 | 28.570 | 28.570 | 7,952,856 |
| 2026-10-08 | 28.020 | 28.450 | 27.530 | 27.840 | 27.840 | 4,724,763 |
| 2026-09-30 | 27.200 | 28.550 | 26.840 | 27.860 | 27.860 | 5,531,926 |
| 2026-09-29 | 27.600 | 27.600 | 26.700 | 27.000 | 27.000 | 3,484,595 |
| 2026-09-28 | 28.100 | 28.200 | 26.850 | 27.060 | 27.060 | 6,924,885 |
| 2026-09-24 | 28.500 | 29.040 | 28.210 | 28.260 | 28.260 | 5,441,209 |
| 2026-09-23 | 28.500 | 28.750 | 28.210 | 28.600 | 28.600 | 3,903,903 |
| 2026-09-22 | 28.830 | 29.190 | 28.450 | 28.480 | 28.480 | 4,476,826 |
Page 1 of 1 · 17 trading days
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.