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
2023-02-06	10.650	10.950	10.630	10.700	7.988	3,694,392
2023-02-03	10.650	10.800	10.550	10.780	8.048	5,667,366
2023-02-02	10.810	10.810	10.640	10.640	7.943	4,757,736
2023-02-01	10.560	10.840	10.480	10.810	8.070	7,469,907
2023-01-31	10.650	10.650	10.390	10.640	7.943	7,123,512
2023-01-30	10.290	10.750	10.210	10.710	7.995	9,218,710
2023-01-20	10.050	10.180	10.050	10.150	7.577	3,221,976
2023-01-19	10.180	10.210	10.090	10.130	7.562	2,296,464
2023-01-18	10.080	10.200	10.020	10.190	7.607	2,434,560
2023-01-17	10.110	10.260	10.020	10.080	7.525	2,134,008
2023-01-16	10.260	10.390	10.080	10.130	7.562	3,952,008
2023-01-13	10.110	10.330	10.010	10.250	7.652	4,333,248
2023-01-12	10.050	10.180	9.990	10.080	7.525	2,690,856
2023-01-11	10.190	10.230	9.950	10.000	7.465	3,767,088
2023-01-10	10.350	10.460	10.100	10.130	7.562	4,356,456
2023-01-09	10.120	10.400	10.090	10.330	7.712	6,088,680
2023-01-06	10.000	10.270	10.000	10.110	7.547	4,728,408
2023-01-05	10.080	10.110	9.920	10.030	7.488	3,952,176
2023-01-04	9.880	10.170	9.770	10.100	7.540	7,560,714
2023-01-03	9.480	9.920	9.480	9.880	7.376	5,772,984
2022-12-30	9.760	9.770	9.430	9.460	7.062	4,227,312
2022-12-29	9.660	9.870	9.570	9.790	7.308	3,978,216
2022-12-28	9.600	9.920	9.570	9.600	7.167	4,815,740
2022-12-27	9.550	9.670	9.420	9.650	7.204	3,400,968
2022-12-26	9.240	9.570	9.230	9.530	7.114	4,417,944
2022-12-23	9.320	9.450	9.150	9.240	6.898	3,704,448
2022-12-22	9.250	9.640	9.220	9.380	7.002	6,209,616
2022-12-21	9.450	9.460	9.150	9.230	6.890	3,249,744
2022-12-20	9.340	9.460	9.210	9.400	7.017	2,848,152
2022-12-19	9.390	9.590	9.300	9.400	7.017	3,504,312
2022-12-16	9.810	9.930	9.450	9.480	7.077	6,973,352
2022-12-15	10.260	10.300	9.860	9.910	7.398	8,345,808
2022-12-14	9.950	10.360	9.830	10.300	7.689	11,980,293
2022-12-13	9.800	9.950	9.800	9.940	7.420	4,075,170
2022-12-12	9.750	9.890	9.720	9.790	7.308	3,583,784
2022-12-09	9.950	9.950	9.630	9.720	7.256	5,328,512
2022-12-08	9.920	10.020	9.820	9.930	7.413	4,307,952
2022-12-07	10.030	10.070	9.800	9.910	7.398	5,421,792
2022-12-06	9.960	10.150	9.880	10.080	7.525	7,276,508
2022-12-05	9.970	10.050	9.900	9.940	7.420	4,790,632
2022-12-02	9.820	10.000	9.820	10.000	7.465	5,314,216
2022-12-01	10.080	10.100	9.900	9.930	7.413	9,188,232
2022-11-30	9.810	10.180	9.650	10.180	7.600	12,547,053
2022-11-29	9.920	10.040	9.800	9.850	7.353	6,869,972
2022-11-28	9.750	9.970	9.580	9.890	7.383	5,166,114
2022-11-25	9.800	10.030	9.760	9.940	7.420	7,741,419
2022-11-24	10.390	10.520	9.810	9.850	7.353	14,816,148
2022-11-23	10.750	11.230	10.330	10.520	7.853	15,287,410
2022-11-22	10.330	10.990	10.310	10.920	8.152	19,528,488
2022-11-21	10.180	10.440	10.140	10.420	7.779	7,728,154
2022-11-18	10.490	10.590	10.300	10.350	7.727	11,167,488
2022-11-17	10.750	10.820	10.390	10.490	7.831	13,963,208
2022-11-16	10.620	10.960	10.530	10.950	8.174	19,739,169
2022-11-15	10.870	10.980	10.530	10.630	7.936	24,008,395
2022-11-14	11.820	12.000	11.210	11.210	8.369	30,475,020
2022-11-11	11.000	12.450	11.000	12.450	9.294	38,626,772
2022-11-10	10.790	11.320	10.790	11.320	8.451	25,810,326
2022-11-09	9.350	10.290	9.320	10.290	7.682	14,027,256
2022-11-08	9.370	9.390	9.190	9.350	6.980	2,852,382
2022-11-07	9.320	9.410	9.240	9.340	6.973	4,501,248

← NewerPage 16 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.