Guangdong New Grand Long Packing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.930 | 5.990 | 5.870 | 5.950 | 5.690 | 2,972,052 |
| 2024-07-25 | 5.780 | 5.930 | 5.720 | 5.850 | 5.594 | 2,286,816 |
| 2024-07-24 | 5.820 | 5.910 | 5.720 | 5.820 | 5.566 | 2,954,672 |
| 2024-07-23 | 5.970 | 6.030 | 5.840 | 5.860 | 5.604 | 3,516,444 |
| 2024-07-22 | 5.820 | 6.020 | 5.780 | 5.990 | 5.728 | 4,296,688 |
| 2024-07-19 | 5.820 | 5.910 | 5.760 | 5.850 | 5.594 | 3,287,700 |
| 2024-07-18 | 6.010 | 6.030 | 5.740 | 5.880 | 5.623 | 5,023,230 |
| 2024-07-17 | 6.050 | 6.140 | 5.980 | 6.000 | 5.738 | 5,255,838 |
| 2024-07-16 | 6.090 | 6.090 | 5.950 | 6.010 | 5.747 | 5,330,894 |
| 2024-07-15 | 6.090 | 6.220 | 6.010 | 6.050 | 5.786 | 7,719,340 |
| 2024-07-12 | 6.140 | 6.470 | 6.060 | 6.140 | 5.872 | 15,234,539 |
| 2024-07-11 | 5.860 | 6.070 | 5.790 | 6.070 | 5.805 | 5,583,944 |
| 2024-07-10 | 5.640 | 5.640 | 5.500 | 5.520 | 5.279 | 1,464,332 |
| 2024-07-09 | 5.560 | 5.750 | 5.410 | 5.640 | 5.393 | 2,457,692 |
| 2024-07-08 | 5.800 | 5.810 | 5.560 | 5.590 | 5.346 | 1,850,236 |
| 2024-07-05 | 5.690 | 5.840 | 5.550 | 5.800 | 5.546 | 1,731,480 |
| 2024-07-04 | 5.920 | 5.930 | 5.670 | 5.680 | 5.432 | 2,131,084 |
| 2024-07-03 | 5.970 | 6.000 | 5.870 | 5.940 | 5.680 | 1,708,324 |
| 2024-07-02 | 5.880 | 6.000 | 5.790 | 5.970 | 5.709 | 1,610,652 |
| 2024-07-01 | 5.850 | 5.950 | 5.750 | 5.880 | 5.623 | 2,381,564 |
| 2024-06-28 | 5.850 | 6.000 | 5.830 | 5.870 | 5.613 | 1,745,980 |
| 2024-06-27 | 5.950 | 6.080 | 5.880 | 5.900 | 5.642 | 1,950,896 |
| 2024-06-26 | 5.640 | 5.980 | 5.640 | 5.950 | 5.690 | 2,078,584 |
| 2024-06-25 | 5.630 | 5.820 | 5.630 | 5.750 | 5.499 | 2,127,260 |
| 2024-06-24 | 5.880 | 5.910 | 5.610 | 5.660 | 5.413 | 2,583,460 |
| 2024-06-21 | 5.900 | 5.980 | 5.780 | 5.910 | 5.652 | 1,526,076 |
| 2024-06-20 | 6.080 | 6.130 | 5.900 | 5.920 | 5.661 | 1,935,144 |
| 2024-06-19 | 6.040 | 6.130 | 6.020 | 6.120 | 5.853 | 1,931,000 |
| 2024-06-18 | 5.870 | 6.070 | 5.840 | 6.050 | 5.786 | 2,000,572 |
| 2024-06-17 | 6.000 | 6.020 | 5.880 | 5.920 | 5.661 | 2,001,756 |
| 2024-06-14 | 6.040 | 6.070 | 5.890 | 6.030 | 5.766 | 1,996,636 |
| 2024-06-13 | 6.120 | 6.200 | 5.990 | 6.030 | 5.766 | 2,443,640 |
| 2024-06-12 | 5.800 | 6.150 | 5.800 | 6.130 | 5.862 | 3,230,484 |
| 2024-06-11 | 5.930 | 5.990 | 5.690 | 5.910 | 5.652 | 4,830,904 |
| 2024-06-07 | 5.690 | 6.030 | 5.630 | 5.990 | 5.728 | 4,868,548 |
| 2024-06-06 | 6.050 | 6.100 | 5.420 | 5.580 | 5.336 | 5,495,224 |
| 2024-06-05 | 6.160 | 6.170 | 5.960 | 6.010 | 5.747 | 2,826,256 |
| 2024-06-04 | 6.350 | 6.350 | 6.090 | 6.170 | 5.900 | 3,622,553 |
| 2024-06-03 | 6.590 | 6.730 | 6.280 | 6.360 | 6.082 | 3,814,940 |
| 2024-05-31 | 6.510 | 6.640 | 6.460 | 6.590 | 6.302 | 3,646,748 |
| 2024-05-30 | 6.710 | 6.750 | 6.490 | 6.520 | 6.139 | 3,157,268 |
| 2024-05-29 | 6.660 | 6.780 | 6.520 | 6.730 | 6.337 | 3,360,828 |
| 2024-05-28 | 6.820 | 6.850 | 6.570 | 6.600 | 6.215 | 4,467,476 |
| 2024-05-27 | 6.900 | 6.900 | 6.510 | 6.670 | 6.281 | 10,970,424 |
| 2024-05-24 | 6.970 | 7.740 | 6.820 | 6.900 | 6.497 | 10,862,052 |
| 2024-05-23 | 7.120 | 7.140 | 6.940 | 7.040 | 6.629 | 4,052,157 |
| 2024-05-22 | 7.080 | 7.140 | 7.050 | 7.120 | 6.704 | 2,238,684 |
| 2024-05-21 | 7.090 | 7.160 | 7.020 | 7.120 | 6.704 | 2,896,200 |
| 2024-05-20 | 7.110 | 7.200 | 7.040 | 7.110 | 6.695 | 3,094,900 |
| 2024-05-17 | 7.050 | 7.130 | 6.980 | 7.110 | 6.695 | 2,403,035 |
| 2024-05-16 | 7.180 | 7.180 | 6.960 | 7.050 | 6.638 | 3,147,360 |
| 2024-05-15 | 7.020 | 7.210 | 6.930 | 7.040 | 6.629 | 2,566,792 |
| 2024-05-14 | 6.920 | 7.110 | 6.830 | 7.020 | 6.610 | 3,686,324 |
| 2024-05-13 | 6.910 | 6.970 | 6.720 | 6.780 | 6.384 | 3,205,992 |
| 2024-05-10 | 7.160 | 7.160 | 6.940 | 7.030 | 6.620 | 2,788,240 |
| 2024-05-09 | 6.900 | 7.130 | 6.900 | 7.080 | 6.667 | 3,140,300 |
| 2024-05-08 | 7.010 | 7.070 | 6.860 | 6.970 | 6.563 | 3,010,056 |
| 2024-05-07 | 7.100 | 7.120 | 6.900 | 7.000 | 6.591 | 3,573,328 |
| 2024-05-06 | 6.820 | 7.080 | 6.750 | 6.990 | 6.582 | 5,142,644 |
| 2024-04-30 | 6.650 | 7.000 | 6.610 | 6.700 | 6.309 | 5,312,072 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.2000 CNY |
| 2025-05-27 | 0.2500 CNY |
| 2024-05-31 | 0.1000 CNY |
| 2023-06-08 | 0.4800 CNY |
| 2022-07-11 | 0.1200 CNY |
| 2021-06-16 | 0.3000 CNY |
| 2020-07-20 | 0.1000 CNY |
| 2019-05-28 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.