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
2022-08-04	8.300	8.580	8.290	8.520	6.360	2,013,456
2022-08-03	8.340	8.630	8.210	8.240	6.151	1,774,248
2022-08-02	8.700	8.700	8.190	8.370	6.248	2,504,670
2022-08-01	8.700	8.760	8.570	8.700	6.495	1,755,864
2022-07-29	8.710	8.830	8.650	8.700	6.495	1,841,688
2022-07-28	8.750	8.770	8.600	8.720	6.510	1,941,264
2022-07-27	8.490	8.720	8.470	8.680	6.480	2,980,824
2022-07-26	8.430	8.510	8.230	8.490	6.338	2,347,910
2022-07-25	8.480	8.580	8.350	8.440	6.301	3,755,472
2022-07-22	8.310	8.390	8.210	8.300	6.196	1,913,856
2022-07-21	8.270	8.450	8.170	8.260	6.166	1,889,664
2022-07-20	8.330	8.490	8.100	8.270	6.174	2,899,584
2022-07-19	8.090	8.330	8.000	8.320	6.211	2,886,870
2022-07-18	7.700	8.080	7.620	7.970	5.950	2,829,696
2022-07-15	7.890	7.940	7.600	7.750	5.786	2,586,000
2022-07-14	7.900	7.980	7.830	7.890	5.890	1,424,598
2022-07-13	7.840	7.960	7.720	7.940	5.927	1,076,520
2022-07-12	7.840	7.850	7.730	7.750	5.786	1,318,872
2022-07-11	8.000	8.000	7.700	7.860	5.868	1,533,528
2022-07-08	9.740	9.760	9.600	9.720	5.972	1,830,836
2022-07-07	9.540	9.870	9.490	9.640	5.923	1,893,168
2022-07-06	9.610	9.670	9.400	9.450	5.806	1,710,144
2022-07-05	9.670	9.800	9.590	9.680	5.948	1,839,168
2022-07-04	9.610	9.730	9.500	9.700	5.960	1,556,928
2022-07-01	9.750	9.900	9.600	9.630	5.917	2,332,224
2022-06-30	9.680	9.820	9.640	9.740	5.985	2,407,392
2022-06-29	9.760	9.920	9.620	9.670	5.942	3,033,216
2022-06-28	9.630	9.870	9.580	9.810	6.028	3,577,248
2022-06-27	9.540	9.680	9.540	9.660	5.935	2,955,312
2022-06-24	9.770	9.850	9.530	9.610	5.905	5,242,896
2022-06-23	10.000	10.080	9.710	9.820	6.034	6,790,052
2022-06-22	10.110	10.500	9.980	10.030	6.163	6,142,998
2022-06-21	10.620	10.650	10.050	10.120	6.218	9,589,096
2022-06-20	10.190	11.190	10.190	10.950	6.728	13,648,363
2022-06-17	11.510	11.980	10.560	10.600	6.513	21,221,773
2022-06-16	10.980	10.990	10.830	10.990	6.752	10,080,336
2022-06-15	9.800	10.020	9.650	9.990	6.138	3,087,596
2022-06-14	9.710	9.790	9.520	9.770	6.003	1,890,864
2022-06-13	9.600	9.820	9.490	9.750	5.991	2,216,448
2022-06-10	9.650	10.020	9.470	9.650	5.929	2,837,664
2022-06-09	9.600	9.840	9.420	9.650	5.929	2,127,834
2022-06-08	9.700	9.770	9.450	9.510	5.843	1,725,120
2022-06-07	9.560	9.790	9.460	9.660	5.935	3,184,704
2022-06-06	9.280	9.650	9.160	9.570	5.880	2,633,472
2022-06-02	9.220	9.310	9.140	9.230	5.671	713,376
2022-06-01	9.170	9.280	9.130	9.270	5.696	1,247,904
2022-05-31	9.090	9.190	8.950	9.160	5.628	1,635,984
2022-05-30	9.020	9.120	8.990	9.050	5.561	898,704
2022-05-27	9.050	9.200	8.950	9.050	5.561	921,978
2022-05-26	9.010	9.070	8.820	9.050	5.561	1,003,338
2022-05-25	8.750	9.010	8.750	9.000	5.530	1,007,424
2022-05-24	9.170	9.170	8.750	8.750	5.376	1,462,896
2022-05-23	9.040	9.140	9.040	9.110	5.597	1,432,077
2022-05-20	8.990	9.150	8.910	9.080	5.579	1,411,920
2022-05-19	8.960	9.080	8.810	8.960	5.505	1,339,197
2022-05-18	8.800	8.960	8.680	8.960	5.505	1,593,069
2022-05-17	8.730	8.880	8.540	8.800	5.407	1,235,517
2022-05-16	8.810	8.850	8.690	8.750	5.376	1,095,984
2022-05-13	8.850	8.850	8.700	8.760	5.382	771,696
2022-05-12	8.490	8.800	8.490	8.790	5.401	1,697,472

← NewerPage 18 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.