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
2022-11-04	9.320	9.550	9.300	9.400	7.017	4,971,594
2022-11-03	9.350	9.490	9.150	9.470	7.070	5,107,392
2022-11-02	9.610	9.700	9.370	9.460	7.062	5,061,979
2022-11-01	9.550	9.740	9.300	9.600	7.167	6,462,292
2022-10-31	9.530	9.690	9.200	9.450	7.055	8,014,320
2022-10-28	10.000	10.060	9.310	9.410	7.025	8,453,736
2022-10-27	9.530	10.090	9.520	10.020	7.480	8,320,172
2022-10-26	9.340	9.640	9.200	9.580	7.152	5,810,808
2022-10-25	9.840	9.960	9.190	9.320	6.958	9,738,436
2022-10-24	9.880	10.160	9.770	9.900	7.391	6,994,512
2022-10-21	9.850	10.180	9.850	9.890	7.383	6,672,136
2022-10-20	9.840	10.210	9.760	9.930	7.413	9,173,199
2022-10-19	9.560	10.340	9.530	9.840	7.346	12,530,883
2022-10-18	9.280	10.100	9.220	9.900	7.391	16,393,249
2022-10-17	9.200	9.850	9.080	9.340	6.973	19,180,683
2022-10-14	9.190	9.190	9.190	9.190	6.861	3,559,272
2022-10-13	8.220	8.380	8.180	8.350	6.233	2,473,712
2022-10-12	7.990	8.390	7.860	8.360	6.241	2,388,166
2022-10-11	7.900	8.030	7.670	7.980	5.957	1,602,744
2022-10-10	8.340	8.420	7.880	7.910	5.905	1,737,168
2022-09-30	8.250	8.350	8.100	8.290	6.189	1,626,265
2022-09-29	8.200	8.290	8.080	8.170	6.099	1,515,096
2022-09-28	8.100	8.310	8.070	8.090	6.039	1,220,240
2022-09-27	8.070	8.310	8.050	8.180	6.107	1,368,480
2022-09-26	8.120	8.340	8.050	8.050	6.010	1,481,378
2022-09-23	8.580	8.580	8.150	8.170	6.099	1,481,280
2022-09-22	8.520	8.680	8.380	8.580	6.405	1,177,800
2022-09-21	8.440	8.600	8.300	8.520	6.360	1,109,328
2022-09-20	8.280	8.500	8.280	8.460	6.316	1,343,976
2022-09-19	8.500	8.500	8.200	8.210	6.129	1,446,936
2022-09-16	8.600	8.700	8.470	8.500	6.345	1,429,382
2022-09-15	9.100	9.150	8.530	8.690	6.487	2,201,208
2022-09-14	9.040	9.110	8.940	9.100	6.793	1,275,096
2022-09-13	8.930	9.190	8.900	9.130	6.816	2,095,718
2022-09-09	8.870	8.980	8.740	8.850	6.607	1,590,878
2022-09-08	9.200	9.200	8.830	8.860	6.614	1,740,003
2022-09-07	8.900	9.110	8.790	9.070	6.771	2,182,152
2022-09-06	8.970	9.080	8.750	8.850	6.607	2,105,016
2022-09-05	9.070	9.380	8.880	8.880	6.629	3,674,869
2022-09-02	8.680	9.030	8.650	9.010	6.726	2,716,224
2022-09-01	8.520	8.800	8.420	8.610	6.428	2,465,640
2022-08-31	9.100	9.100	8.500	8.520	6.360	4,110,182
2022-08-30	8.750	9.210	8.670	9.100	6.793	4,210,272
2022-08-29	8.490	8.730	8.200	8.690	6.487	1,888,848
2022-08-26	8.710	8.760	8.460	8.490	6.338	1,669,992
2022-08-25	8.810	8.870	7.910	8.640	6.450	1,924,992
2022-08-24	8.990	9.050	8.690	8.750	6.532	1,928,403
2022-08-23	8.890	9.000	8.860	8.960	6.689	1,062,192
2022-08-22	9.020	9.100	8.850	8.910	6.652	1,128,624
2022-08-19	9.000	9.250	8.890	8.900	6.644	1,852,824
2022-08-18	9.010	9.030	8.800	9.000	6.719	1,165,656
2022-08-17	8.990	9.050	8.930	8.970	6.696	1,854,939
2022-08-16	8.960	9.030	8.910	8.950	6.681	1,601,475
2022-08-15	8.920	9.040	8.790	9.010	6.726	1,964,328
2022-08-12	8.990	9.050	8.800	8.860	6.614	2,051,496
2022-08-11	8.960	9.050	8.840	8.950	6.681	1,772,952
2022-08-10	8.910	8.970	8.680	8.900	6.644	1,759,273
2022-08-09	8.780	8.860	8.660	8.840	6.599	2,056,392
2022-08-08	8.560	8.750	8.510	8.740	6.525	1,408,416
2022-08-05	8.520	8.680	8.420	8.600	6.420	1,764,910

← NewerPage 17 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.