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
2023-05-05	9.710	9.710	9.420	9.500	7.092	1,686,840
2023-05-04	9.290	9.670	9.290	9.640	7.196	2,827,032
2023-04-28	9.450	9.480	9.190	9.380	7.002	2,254,123
2023-04-27	9.130	9.450	9.130	9.290	6.935	2,595,408
2023-04-26	8.830	9.290	8.770	9.130	6.816	2,581,344
2023-04-25	9.140	9.200	8.720	8.850	6.607	2,104,872
2023-04-24	9.090	9.220	8.900	9.110	6.801	1,757,760
2023-04-21	9.450	9.450	9.090	9.100	6.793	2,057,496
2023-04-20	9.470	9.490	9.290	9.380	7.002	1,326,840
2023-04-19	9.580	9.620	9.460	9.470	7.070	1,139,976
2023-04-18	9.620	9.660	9.430	9.580	7.152	1,816,320
2023-04-17	9.660	9.700	9.590	9.640	7.196	1,150,512
2023-04-14	9.840	9.870	9.620	9.660	7.211	1,724,040
2023-04-13	9.760	9.950	9.680	9.800	7.316	2,069,376
2023-04-12	9.720	9.840	9.670	9.760	7.286	1,375,104
2023-04-11	9.680	9.900	9.610	9.710	7.249	2,447,232
2023-04-10	9.860	9.870	9.550	9.680	7.226	2,482,152
2023-04-07	9.710	9.940	9.650	9.850	7.353	2,039,664
2023-04-06	9.670	9.720	9.520	9.670	7.219	1,935,192
2023-04-04	10.050	10.070	9.620	9.670	7.219	3,097,008
2023-04-03	9.990	10.080	9.800	10.060	7.510	1,840,032
2023-03-31	9.890	10.030	9.850	9.960	7.435	1,698,888
2023-03-30	10.090	10.140	9.760	9.830	7.338	2,204,136
2023-03-29	10.210	10.270	10.000	10.030	7.488	1,872,696
2023-03-28	10.380	10.390	10.130	10.200	7.615	1,947,720
2023-03-27	10.470	10.470	10.210	10.310	7.697	2,130,240
2023-03-24	10.380	10.510	10.290	10.460	7.809	1,670,064
2023-03-23	10.470	10.500	10.320	10.380	7.749	1,555,656
2023-03-22	10.350	10.520	10.270	10.470	7.816	1,963,608
2023-03-21	10.080	10.380	10.010	10.370	7.741	2,982,840
2023-03-20	10.060	10.130	9.500	10.030	7.488	2,372,784
2023-03-17	9.990	10.200	9.960	9.990	7.458	1,473,144
2023-03-16	10.060	10.190	9.920	9.950	7.428	2,106,099
2023-03-15	9.910	10.150	9.910	10.130	7.562	2,463,696
2023-03-14	10.150	10.200	9.770	9.890	7.383	2,324,856
2023-03-13	10.140	10.180	10.000	10.150	7.577	2,045,136
2023-03-10	10.200	10.330	10.100	10.110	7.547	1,375,008
2023-03-09	10.360	10.360	10.180	10.290	7.682	1,753,656
2023-03-08	10.230	10.370	10.220	10.360	7.734	1,267,944
2023-03-07	10.550	10.560	10.250	10.270	7.667	2,566,152
2023-03-06	10.440	10.610	10.420	10.560	7.883	2,368,752
2023-03-03	10.570	10.570	10.340	10.420	7.779	2,642,040
2023-03-02	10.710	10.730	10.490	10.550	7.876	1,950,360
2023-03-01	10.710	10.710	10.530	10.710	7.995	2,345,904
2023-02-28	10.470	10.730	10.470	10.640	7.943	2,092,392
2023-02-27	10.730	10.730	10.450	10.520	7.853	2,788,512
2023-02-24	10.730	10.820	10.600	10.670	7.965	2,329,104
2023-02-23	10.730	10.820	10.640	10.720	8.003	2,072,472
2023-02-22	10.640	10.770	10.580	10.730	8.010	1,701,720
2023-02-21	10.720	10.830	10.610	10.690	7.980	2,072,592
2023-02-20	10.570	10.760	10.460	10.720	8.003	2,650,392
2023-02-17	10.610	10.810	10.520	10.620	7.928	2,915,424
2023-02-16	10.930	10.970	10.500	10.600	7.913	4,968,192
2023-02-15	11.060	11.090	10.860	10.930	8.159	4,077,648
2023-02-14	11.360	11.360	11.030	11.050	8.249	4,667,616
2023-02-13	10.950	11.350	10.710	11.270	8.413	7,530,480
2023-02-10	10.900	11.230	10.810	10.970	8.189	7,223,808
2023-02-09	10.700	10.880	10.580	10.860	8.107	4,530,078
2023-02-08	10.790	10.870	10.670	10.680	7.973	3,286,368
2023-02-07	10.710	10.930	10.710	10.870	8.115	5,198,889

← NewerPage 15 of 21 · 1,212 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.