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
2022-02-09	9.470	9.470	9.020	9.210	5.659	1,774,800
2022-02-08	8.980	9.240	8.890	9.180	5.640	1,783,152
2022-02-07	9.050	9.230	8.810	8.970	5.511	1,670,976
2022-01-28	8.720	9.100	8.680	8.930	5.487	1,963,236
2022-01-27	9.140	9.140	8.560	8.720	5.358	2,583,649
2022-01-26	8.840	9.140	8.820	9.140	5.616	1,384,704
2022-01-25	9.460	9.490	8.750	8.970	5.511	2,205,360
2022-01-24	9.570	9.610	9.210	9.400	5.776	1,562,037
2022-01-21	9.560	9.680	9.330	9.510	5.843	1,907,781
2022-01-20	10.000	10.100	9.410	9.470	5.819	3,062,304
2022-01-19	9.710	10.040	9.610	10.040	6.169	2,854,656
2022-01-18	10.170	10.260	9.650	9.670	5.942	3,214,368
2022-01-17	9.700	10.130	9.660	10.100	6.206	1,966,271
2022-01-14	9.940	10.190	9.820	9.830	6.040	2,288,592
2022-01-13	10.020	10.070	9.840	10.040	6.169	2,703,168
2022-01-12	9.600	10.100	9.530	10.050	6.175	3,447,216
2022-01-11	9.590	9.870	9.520	9.590	5.892	2,428,416
2022-01-10	9.590	9.890	9.560	9.590	5.892	2,188,512
2022-01-07	9.900	9.970	9.560	9.600	5.899	2,315,376
2022-01-06	9.720	9.990	9.700	9.890	6.077	2,487,024
2022-01-05	10.020	10.130	9.710	9.800	6.021	3,567,600
2022-01-04	9.690	10.350	9.500	10.150	6.236	5,610,528
2021-12-31	9.540	10.180	9.480	9.680	5.948	4,370,037
2021-12-30	9.260	9.640	9.140	9.540	5.862	3,525,621
2021-12-29	9.280	9.280	9.070	9.200	5.653	1,157,616
2021-12-28	9.160	9.340	9.100	9.280	5.702	1,500,912
2021-12-27	8.930	9.480	8.860	9.250	5.683	3,164,976
2021-12-24	9.070	9.130	8.860	8.870	5.450	1,785,169
2021-12-23	9.120	9.280	9.050	9.120	5.604	3,589,056
2021-12-22	9.440	9.490	9.270	9.370	5.757	2,689,776
2021-12-21	9.400	9.410	9.220	9.350	5.745	3,038,325
2021-12-20	9.150	9.590	9.130	9.450	5.806	5,407,344
2021-12-17	9.290	9.380	9.070	9.150	5.622	2,294,352
2021-12-16	9.300	9.430	9.230	9.280	5.702	3,493,097
2021-12-15	8.960	9.600	8.850	9.310	5.720	7,069,393
2021-12-14	8.700	9.050	8.660	8.940	5.493	3,936,369
2021-12-13	8.870	8.970	8.660	8.720	5.358	3,248,640
2021-12-10	8.720	8.880	8.580	8.810	5.413	3,238,992
2021-12-09	8.920	8.950	8.700	8.710	5.352	4,968,864
2021-12-08	9.080	9.160	8.840	8.920	5.481	5,035,685
2021-12-07	9.670	9.900	9.010	9.080	5.579	8,961,408
2021-12-06	9.690	10.160	9.400	9.650	5.929	12,173,472
2021-12-03	9.220	10.160	9.200	10.160	6.243	5,877,792
2021-12-02	9.440	9.510	9.110	9.240	5.677	3,082,896
2021-12-01	9.060	9.650	8.900	9.440	5.800	4,246,106
2021-11-30	8.980	9.110	8.800	9.060	5.567	1,906,250
2021-11-29	8.730	9.050	8.670	8.900	5.468	1,328,976
2021-11-26	8.950	9.060	8.840	8.850	5.438	879,696
2021-11-25	8.930	9.120	8.770	8.950	5.499	2,060,784
2021-11-24	9.090	9.090	8.760	8.920	5.481	2,461,392
2021-11-23	8.770	9.180	8.740	9.120	5.604	3,908,734
2021-11-22	8.790	8.870	8.650	8.770	5.389	1,612,656
2021-11-19	8.540	8.820	8.500	8.790	5.401	1,664,782
2021-11-18	8.660	8.860	8.590	8.590	5.278	1,087,344
2021-11-17	8.620	8.900	8.540	8.750	5.376	2,373,408
2021-11-16	8.740	8.770	8.520	8.520	5.235	1,797,552
2021-11-15	8.690	8.810	8.580	8.740	5.370	2,026,944
2021-11-12	8.550	8.720	8.480	8.690	5.339	1,675,006
2021-11-11	8.340	8.650	8.330	8.550	5.253	1,636,416
2021-11-10	8.340	8.500	8.260	8.480	5.210	1,470,672

← NewerPage 20 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.