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
2022-05-11	8.680	8.840	8.540	8.540	5.247	1,402,704
2022-05-10	8.880	8.980	8.650	8.750	5.376	968,112
2022-05-09	8.490	8.850	8.460	8.800	5.407	1,117,584
2022-05-06	8.450	8.630	8.330	8.490	5.216	846,432
2022-05-05	8.440	8.580	8.240	8.570	5.266	1,318,753
2022-04-29	8.160	8.490	8.010	8.440	5.186	1,459,728
2022-04-28	8.070	8.400	7.920	8.170	5.020	1,320,438
2022-04-27	7.860	8.090	7.520	8.070	4.958	1,623,456
2022-04-26	8.300	8.850	7.900	7.900	4.854	1,300,464
2022-04-25	8.810	8.910	8.240	8.300	5.100	1,644,282
2022-04-22	8.760	9.130	8.510	8.940	5.493	1,786,896
2022-04-21	8.990	9.090	8.700	8.800	5.407	1,293,552
2022-04-20	9.070	9.160	8.910	9.010	5.536	947,088
2022-04-19	9.010	9.160	8.970	9.060	5.567	748,944
2022-04-18	8.900	9.100	8.610	9.050	5.561	1,195,488
2022-04-15	9.240	9.290	8.800	8.930	5.487	1,429,488
2022-04-14	9.180	9.310	9.110	9.140	5.616	929,232
2022-04-13	9.500	9.500	9.120	9.180	5.640	1,386,576
2022-04-12	9.070	9.490	9.070	9.460	5.812	1,283,328
2022-04-11	9.560	9.560	9.170	9.240	5.677	2,027,088
2022-04-08	9.860	9.960	9.430	9.500	5.837	2,123,281
2022-04-07	10.010	10.010	9.660	9.760	5.997	2,614,464
2022-04-06	9.750	10.210	9.710	10.010	6.150	3,917,808
2022-04-01	10.260	10.260	9.700	9.770	6.003	4,785,408
2022-03-31	10.030	10.530	9.920	10.360	6.365	4,435,660
2022-03-30	10.180	10.190	9.850	10.020	6.157	2,565,072
2022-03-29	10.350	10.350	9.900	10.030	6.163	3,267,018
2022-03-28	10.380	10.420	9.980	10.280	6.316	3,630,384
2022-03-25	10.520	10.620	10.280	10.420	6.402	5,249,809
2022-03-24	10.440	10.940	10.060	10.750	6.605	8,103,103
2022-03-23	10.500	11.130	10.340	10.490	6.445	6,470,677
2022-03-22	10.630	10.720	10.300	10.580	6.501	5,025,114
2022-03-21	10.350	10.590	10.250	10.580	6.501	6,262,650
2022-03-18	10.320	10.700	10.230	10.380	6.378	6,710,544
2022-03-17	10.640	10.750	10.310	10.370	6.372	13,925,665
2022-03-16	9.660	10.510	9.580	10.510	6.458	11,497,104
2022-03-15	9.910	10.250	9.550	9.550	5.868	5,115,024
2022-03-14	10.360	10.750	9.980	9.980	6.132	6,851,232
2022-03-11	10.720	10.950	10.270	10.600	6.513	9,758,570
2022-03-10	10.450	11.360	10.260	10.690	6.568	13,746,650
2022-03-09	9.870	10.330	9.590	10.330	6.347	5,267,520
2022-03-08	10.050	10.110	9.600	9.870	6.064	2,807,856
2022-03-07	9.950	10.170	9.810	10.140	6.230	3,186,288
2022-03-04	9.990	10.160	9.800	9.970	6.126	1,801,728
2022-03-03	10.100	10.180	9.910	9.990	6.138	1,648,944
2022-03-02	9.900	10.190	9.810	10.120	6.218	2,237,760
2022-03-01	9.830	9.950	9.790	9.950	6.114	1,456,848
2022-02-28	9.840	9.930	9.660	9.810	6.028	1,436,853
2022-02-25	9.800	10.040	9.730	9.900	6.083	2,198,160
2022-02-24	9.910	9.980	9.480	9.690	5.954	3,357,936
2022-02-23	10.000	10.000	9.780	9.920	6.095	2,139,045
2022-02-22	10.170	10.180	9.780	9.890	6.077	4,903,777
2022-02-21	9.990	10.580	9.890	10.320	6.341	5,909,904
2022-02-18	9.920	10.140	9.750	9.930	6.101	5,196,672
2022-02-17	10.180	10.180	9.750	9.830	6.040	6,386,976
2022-02-16	9.970	10.160	9.460	10.130	6.224	7,390,080
2022-02-15	9.630	10.130	9.390	9.740	5.985	5,420,592
2022-02-14	9.170	9.770	9.030	9.380	5.763	4,258,945
2022-02-11	9.250	9.480	8.970	8.970	5.511	2,278,512
2022-02-10	9.250	9.390	9.130	9.340	5.739	1,799,136

← NewerPage 19 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.