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
2023-08-01	8.440	8.450	8.360	8.420	7.928	1,251,996
2023-07-31	8.440	8.500	8.350	8.400	7.910	1,498,268
2023-07-28	8.370	8.480	8.320	8.410	7.919	1,261,386
2023-07-27	8.480	8.480	8.330	8.370	7.881	1,334,264
2023-07-26	8.380	8.470	8.350	8.460	7.966	1,738,764
2023-07-25	8.330	8.410	8.300	8.380	7.891	1,393,983
2023-07-24	8.280	8.320	8.200	8.300	7.815	945,988
2023-07-21	8.280	8.310	8.210	8.260	7.778	921,248
2023-07-20	8.360	8.360	8.220	8.260	7.778	1,174,532
2023-07-19	8.400	8.400	8.260	8.300	7.815	1,405,560
2023-07-18	8.190	8.310	8.120	8.300	7.815	1,799,588
2023-07-17	8.100	8.210	8.030	8.200	7.721	1,521,860
2023-07-14	8.120	8.160	8.050	8.130	7.655	1,176,384
2023-07-13	8.050	8.170	8.040	8.100	7.627	1,517,473
2023-07-12	8.190	8.190	8.040	8.060	7.589	1,258,660
2023-07-11	8.140	8.190	8.100	8.150	7.674	850,584
2023-07-10	8.190	8.250	8.080	8.100	7.627	999,664
2023-07-07	8.120	8.180	8.090	8.120	7.646	1,135,420
2023-07-06	8.120	8.160	8.080	8.120	7.646	1,116,692
2023-07-05	8.160	8.180	8.070	8.100	7.627	1,226,516
2023-07-04	8.150	8.240	8.090	8.120	7.646	1,927,664
2023-07-03	8.150	8.270	8.100	8.140	7.665	2,324,713
2023-06-30	8.020	8.160	7.970	8.150	7.674	1,973,050
2023-06-29	7.890	8.020	7.880	8.000	7.533	2,476,068
2023-06-28	7.880	7.940	7.660	7.890	7.429	2,184,472
2023-06-27	7.530	7.920	7.490	7.880	7.420	2,770,336
2023-06-26	7.700	7.730	7.500	7.510	7.072	1,601,920
2023-06-21	7.770	7.850	7.700	7.710	7.260	1,157,380
2023-06-20	7.820	7.880	7.760	7.770	7.316	1,221,472
2023-06-19	8.030	8.080	7.840	7.870	7.411	1,485,920
2023-06-16	7.930	8.010	7.870	7.950	7.486	1,738,164
2023-06-15	7.980	7.980	7.900	7.930	7.467	1,170,452
2023-06-14	7.920	7.980	7.850	7.950	7.486	1,369,844
2023-06-13	7.820	7.960	7.780	7.920	7.458	1,995,292
2023-06-12	7.760	7.900	7.610	7.850	7.392	1,791,508
2023-06-09	7.710	7.820	7.610	7.660	7.213	1,905,644
2023-06-08	7.860	7.860	7.540	7.710	7.260	3,025,078
2023-06-07	9.640	9.910	9.540	9.870	7.368	2,309,832
2023-06-06	9.860	9.880	9.590	9.640	7.196	1,889,520
2023-06-05	9.960	9.980	9.840	9.860	7.361	2,136,720
2023-06-02	10.070	10.110	9.790	9.960	7.435	3,697,848
2023-06-01	9.750	9.980	9.650	9.890	7.383	2,007,168
2023-05-31	9.780	9.780	9.660	9.670	7.219	950,784
2023-05-30	9.670	9.770	9.500	9.720	7.256	1,533,120
2023-05-29	9.810	9.850	9.630	9.660	7.211	1,458,936
2023-05-26	9.790	9.820	9.640	9.810	7.323	1,065,408
2023-05-25	9.780	9.780	9.610	9.760	7.286	1,194,816
2023-05-24	9.780	9.800	9.680	9.730	7.264	1,029,696
2023-05-23	9.840	9.850	9.700	9.730	7.264	1,009,584
2023-05-22	9.860	9.880	9.740	9.800	7.316	1,342,056
2023-05-19	9.770	9.920	9.640	9.860	7.361	1,493,640
2023-05-18	9.630	9.790	9.610	9.770	7.294	1,228,920
2023-05-17	9.560	9.670	9.540	9.660	7.211	1,519,272
2023-05-16	9.620	9.680	9.510	9.560	7.137	1,016,616
2023-05-15	9.600	9.670	9.470	9.630	7.189	1,260,456
2023-05-12	9.650	9.730	9.600	9.610	7.174	1,218,240
2023-05-11	9.540	9.710	9.490	9.640	7.196	1,153,248
2023-05-10	9.500	9.620	9.440	9.560	7.137	1,159,536
2023-05-09	9.520	9.670	9.480	9.500	7.092	2,067,360
2023-05-08	9.500	9.630	9.480	9.550	7.129	1,716,432

← NewerPage 14 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.