Guangdong New Grand Long Packing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6.320 | 6.730 | 6.290 | 6.650 | 6.262 | 5,398,996 |
| 2024-04-26 | 6.120 | 6.210 | 6.030 | 6.140 | 5.782 | 2,977,540 |
| 2024-04-25 | 5.960 | 6.140 | 5.810 | 6.110 | 5.753 | 2,941,508 |
| 2024-04-24 | 5.860 | 6.000 | 5.840 | 5.950 | 5.603 | 2,284,408 |
| 2024-04-23 | 5.620 | 5.930 | 5.620 | 5.830 | 5.490 | 3,297,003 |
| 2024-04-22 | 5.750 | 5.760 | 5.430 | 5.660 | 5.330 | 3,576,624 |
| 2024-04-19 | 5.960 | 6.020 | 5.690 | 5.750 | 5.414 | 3,319,765 |
| 2024-04-18 | 5.830 | 6.130 | 5.640 | 5.960 | 5.612 | 5,682,244 |
| 2024-04-17 | 5.080 | 5.860 | 5.080 | 5.810 | 5.471 | 6,576,725 |
| 2024-04-16 | 5.510 | 5.570 | 5.370 | 5.370 | 5.057 | 5,209,100 |
| 2024-04-15 | 6.550 | 6.610 | 5.970 | 5.970 | 5.621 | 4,903,780 |
| 2024-04-12 | 6.660 | 6.750 | 6.610 | 6.630 | 6.243 | 1,831,948 |
| 2024-04-11 | 6.600 | 6.800 | 6.500 | 6.660 | 6.271 | 2,782,206 |
| 2024-04-10 | 6.840 | 6.850 | 6.570 | 6.650 | 6.262 | 3,457,684 |
| 2024-04-09 | 6.730 | 6.910 | 6.700 | 6.850 | 6.450 | 3,760,568 |
| 2024-04-08 | 7.050 | 7.130 | 6.690 | 6.720 | 6.328 | 4,146,084 |
| 2024-04-03 | 7.090 | 7.160 | 6.990 | 7.130 | 6.714 | 2,732,824 |
| 2024-04-02 | 7.000 | 7.250 | 6.980 | 7.090 | 6.676 | 3,482,592 |
| 2024-04-01 | 6.920 | 7.010 | 6.860 | 7.010 | 6.601 | 3,474,964 |
| 2024-03-29 | 6.790 | 6.940 | 6.750 | 6.860 | 6.460 | 2,210,712 |
| 2024-03-28 | 6.550 | 6.860 | 6.550 | 6.800 | 6.403 | 2,957,492 |
| 2024-03-27 | 6.610 | 6.770 | 6.550 | 6.550 | 6.168 | 2,129,372 |
| 2024-03-26 | 6.690 | 6.790 | 6.530 | 6.720 | 6.328 | 3,050,512 |
| 2024-03-25 | 6.810 | 6.890 | 6.630 | 6.680 | 6.290 | 2,747,000 |
| 2024-03-22 | 6.980 | 7.000 | 6.770 | 6.820 | 6.422 | 2,991,405 |
| 2024-03-21 | 6.880 | 6.970 | 6.810 | 6.970 | 6.563 | 3,328,868 |
| 2024-03-20 | 6.760 | 6.860 | 6.760 | 6.860 | 6.460 | 2,499,828 |
| 2024-03-19 | 6.830 | 6.900 | 6.720 | 6.760 | 6.365 | 3,077,320 |
| 2024-03-18 | 6.600 | 6.850 | 6.540 | 6.830 | 6.431 | 3,823,876 |
| 2024-03-15 | 6.400 | 6.560 | 6.280 | 6.540 | 6.158 | 3,490,304 |
| 2024-03-14 | 6.460 | 6.910 | 6.290 | 6.400 | 6.026 | 4,674,778 |
| 2024-03-13 | 6.430 | 6.500 | 6.340 | 6.460 | 6.083 | 2,249,963 |
| 2024-03-12 | 6.280 | 6.420 | 6.220 | 6.410 | 6.036 | 3,070,769 |
| 2024-03-11 | 6.100 | 6.280 | 6.060 | 6.280 | 5.913 | 3,684,352 |
| 2024-03-08 | 6.090 | 6.150 | 5.990 | 6.110 | 5.753 | 2,905,304 |
| 2024-03-07 | 6.080 | 6.190 | 6.000 | 6.070 | 5.716 | 3,723,100 |
| 2024-03-06 | 5.850 | 6.060 | 5.770 | 6.040 | 5.687 | 3,764,604 |
| 2024-03-05 | 5.990 | 6.080 | 5.850 | 5.860 | 5.518 | 3,423,824 |
| 2024-03-04 | 6.100 | 6.200 | 5.870 | 6.050 | 5.697 | 4,804,085 |
| 2024-03-01 | 6.200 | 6.300 | 5.980 | 6.100 | 5.744 | 5,558,424 |
| 2024-02-29 | 5.750 | 6.280 | 5.750 | 6.180 | 5.819 | 10,237,522 |
| 2024-02-28 | 6.870 | 7.000 | 6.250 | 6.250 | 5.885 | 11,340,871 |
| 2024-02-27 | 6.530 | 6.940 | 6.370 | 6.940 | 6.535 | 8,109,363 |
| 2024-02-26 | 6.200 | 6.750 | 6.200 | 6.530 | 6.149 | 5,800,456 |
| 2024-02-23 | 5.930 | 6.190 | 5.870 | 6.180 | 5.819 | 4,147,504 |
| 2024-02-22 | 5.600 | 5.990 | 5.600 | 5.860 | 5.518 | 4,425,272 |
| 2024-02-21 | 5.310 | 5.780 | 5.270 | 5.600 | 5.273 | 6,575,426 |
| 2024-02-20 | 5.290 | 5.460 | 5.180 | 5.320 | 5.009 | 7,520,192 |
| 2024-02-19 | 4.720 | 5.280 | 4.700 | 5.280 | 4.972 | 11,229,546 |
| 2024-02-08 | 4.450 | 4.860 | 4.010 | 4.800 | 4.520 | 11,918,312 |
| 2024-02-07 | 4.910 | 4.950 | 4.460 | 4.460 | 4.200 | 6,561,720 |
| 2024-02-06 | 4.940 | 5.150 | 4.940 | 4.960 | 4.670 | 8,708,940 |
| 2024-02-05 | 6.040 | 6.040 | 5.490 | 5.490 | 5.170 | 2,071,080 |
| 2024-02-02 | 6.540 | 6.750 | 5.900 | 6.100 | 5.744 | 6,813,848 |
| 2024-02-01 | 6.820 | 6.820 | 6.280 | 6.550 | 6.168 | 8,162,043 |
| 2024-01-31 | 7.330 | 7.420 | 6.760 | 6.980 | 6.573 | 4,625,521 |
| 2024-01-30 | 7.990 | 7.990 | 7.320 | 7.360 | 6.930 | 3,387,076 |
| 2024-01-29 | 8.100 | 8.140 | 7.720 | 7.780 | 7.326 | 3,758,980 |
| 2024-01-26 | 7.990 | 8.190 | 7.900 | 8.050 | 7.580 | 3,402,800 |
| 2024-01-25 | 7.520 | 7.960 | 7.410 | 7.890 | 7.429 | 3,682,660 |
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.