Guangdong New Grand Long Packing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.120	8.250	8.070	8.240	7.759	2,638,184
2023-10-31	8.150	8.220	8.040	8.120	7.646	2,900,248
2023-10-30	7.980	8.180	7.970	8.150	7.674	3,178,220
2023-10-27	7.950	8.070	7.900	8.010	7.542	1,690,280
2023-10-26	7.880	7.970	7.790	7.960	7.495	1,717,236
2023-10-25	7.840	7.960	7.810	7.910	7.448	1,932,968
2023-10-24	7.370	7.790	7.370	7.770	7.316	2,425,053
2023-10-23	7.530	7.600	7.350	7.380	6.949	1,830,943
2023-10-20	7.630	7.720	7.550	7.570	7.128	1,247,884
2023-10-19	7.660	7.830	7.560	7.640	7.194	1,343,092
2023-10-18	7.780	7.800	7.640	7.660	7.213	1,749,304
2023-10-17	7.760	7.850	7.710	7.760	7.307	1,160,394
2023-10-16	7.780	7.840	7.700	7.770	7.316	1,828,880
2023-10-13	7.870	7.870	7.710	7.730	7.279	1,720,445
2023-10-12	7.860	7.960	7.740	7.880	7.420	2,499,108
2023-10-11	7.880	7.890	7.780	7.860	7.401	1,717,528
2023-10-10	7.870	7.940	7.800	7.870	7.411	1,913,628
2023-10-09	8.210	8.210	7.760	7.850	7.392	3,839,729
2023-09-28	8.000	8.210	7.990	8.200	7.721	2,139,492
2023-09-27	7.880	8.080	7.780	8.040	7.571	2,402,984
2023-09-26	7.950	8.000	7.800	7.850	7.392	1,935,576
2023-09-25	8.110	8.230	7.940	7.990	7.524	1,697,312
2023-09-22	7.900	8.130	7.900	8.110	7.637	1,547,592
2023-09-21	7.970	8.070	7.890	7.920	7.458	1,478,960
2023-09-20	7.990	8.120	7.950	7.980	7.514	1,304,980
2023-09-19	8.200	8.210	7.970	7.990	7.524	1,584,500
2023-09-18	7.960	8.210	7.880	8.160	7.684	2,426,916
2023-09-15	7.980	8.070	7.890	7.960	7.495	1,245,725
2023-09-14	8.060	8.080	7.880	7.970	7.505	1,532,728
2023-09-13	8.180	8.190	8.010	8.060	7.589	1,415,132
2023-09-12	8.220	8.280	8.140	8.180	7.702	1,243,798
2023-09-11	8.190	8.240	8.100	8.180	7.702	1,437,716
2023-09-08	8.270	8.300	8.160	8.160	7.684	1,204,500
2023-09-07	8.400	8.440	8.240	8.270	7.787	1,419,420
2023-09-06	8.350	8.400	8.300	8.370	7.881	1,400,256
2023-09-05	8.410	8.410	8.290	8.300	7.815	1,472,200
2023-09-04	8.230	8.440	8.130	8.420	7.928	3,230,992
2023-09-01	8.210	8.250	8.130	8.220	7.740	1,466,230
2023-08-31	8.180	8.230	8.100	8.190	7.712	1,907,856
2023-08-30	8.100	8.240	8.050	8.200	7.721	2,204,448
2023-08-29	7.800	8.100	7.680	8.100	7.627	3,552,728
2023-08-28	8.090	8.140	7.810	7.820	7.363	3,518,876
2023-08-25	7.810	7.930	7.610	7.680	7.232	1,402,380
2023-08-24	7.790	7.880	7.670	7.810	7.354	1,455,344
2023-08-23	7.960	7.960	7.780	7.790	7.335	1,508,904
2023-08-22	8.200	8.200	7.820	7.920	7.458	1,906,024
2023-08-21	8.090	8.240	8.020	8.100	7.627	1,549,312
2023-08-18	8.160	8.180	8.020	8.040	7.571	1,409,160
2023-08-17	7.940	8.140	7.860	8.100	7.627	1,513,260
2023-08-16	7.970	8.070	7.930	7.970	7.505	871,856
2023-08-15	8.050	8.100	7.950	8.010	7.542	1,096,512
2023-08-14	7.940	8.060	7.840	8.060	7.589	1,375,244
2023-08-11	8.120	8.140	7.940	7.950	7.486	985,756
2023-08-10	7.980	8.080	7.910	8.050	7.580	1,136,440
2023-08-09	8.120	8.120	7.960	7.960	7.495	1,286,004
2023-08-08	8.110	8.190	8.040	8.090	7.618	1,209,272
2023-08-07	8.200	8.230	8.000	8.100	7.627	1,718,553
2023-08-04	8.300	8.370	8.130	8.150	7.674	1,959,703
2023-08-03	8.360	8.400	8.220	8.270	7.787	1,613,448
2023-08-02	8.380	8.430	8.360	8.390	7.900	584,868

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.