Guangdong New Grand Long Packing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7.750 | 7.870 | 7.660 | 7.720 | 7.383 | 6,904,652 |
| 2025-01-21 | 8.080 | 8.240 | 7.730 | 7.840 | 7.497 | 13,651,939 |
| 2025-01-20 | 8.300 | 9.080 | 7.660 | 7.780 | 7.440 | 19,497,012 |
| 2025-01-17 | 8.200 | 8.330 | 8.040 | 8.280 | 7.918 | 5,082,564 |
| 2025-01-16 | 8.190 | 8.270 | 8.100 | 8.240 | 7.880 | 4,664,047 |
| 2025-01-15 | 8.030 | 8.310 | 7.990 | 8.200 | 7.842 | 8,501,592 |
| 2025-01-14 | 7.600 | 8.050 | 7.580 | 8.030 | 7.679 | 8,925,381 |
| 2025-01-13 | 7.030 | 7.600 | 7.000 | 7.550 | 7.220 | 8,414,816 |
| 2025-01-10 | 7.290 | 7.570 | 7.170 | 7.250 | 6.933 | 6,317,444 |
| 2025-01-09 | 7.300 | 7.390 | 7.230 | 7.310 | 6.990 | 3,000,500 |
| 2025-01-08 | 7.230 | 7.360 | 7.040 | 7.300 | 6.981 | 4,661,176 |
| 2025-01-07 | 6.970 | 7.300 | 6.970 | 7.300 | 6.981 | 5,507,644 |
| 2025-01-06 | 6.890 | 7.020 | 6.520 | 6.940 | 6.637 | 5,483,623 |
| 2025-01-03 | 7.380 | 7.430 | 6.880 | 6.910 | 6.608 | 6,286,640 |
| 2025-01-02 | 7.360 | 7.600 | 7.260 | 7.350 | 7.029 | 5,517,928 |
| 2024-12-31 | 7.510 | 7.640 | 7.340 | 7.360 | 7.038 | 5,009,464 |
| 2024-12-30 | 7.610 | 7.660 | 7.410 | 7.490 | 7.163 | 4,443,032 |
| 2024-12-27 | 7.620 | 7.800 | 7.570 | 7.700 | 7.363 | 5,736,944 |
| 2024-12-26 | 7.500 | 7.720 | 7.430 | 7.600 | 7.268 | 7,237,844 |
| 2024-12-25 | 7.650 | 7.670 | 7.250 | 7.390 | 7.067 | 7,480,464 |
| 2024-12-24 | 7.800 | 7.950 | 7.460 | 7.650 | 7.316 | 11,397,095 |
| 2024-12-23 | 8.400 | 8.510 | 7.740 | 7.780 | 7.440 | 17,208,228 |
| 2024-12-20 | 8.960 | 9.000 | 8.600 | 8.600 | 8.224 | 22,446,383 |
| 2024-12-19 | 10.000 | 10.000 | 8.890 | 9.560 | 9.142 | 37,351,260 |
| 2024-12-18 | 9.090 | 9.090 | 9.090 | 9.090 | 8.693 | 4,752,822 |
| 2024-12-17 | 8.920 | 8.970 | 8.180 | 8.260 | 7.899 | 7,017,176 |
| 2024-12-16 | 8.880 | 9.190 | 8.840 | 8.910 | 8.521 | 5,132,076 |
| 2024-12-13 | 8.870 | 8.970 | 8.690 | 8.880 | 8.492 | 5,326,568 |
| 2024-12-12 | 8.570 | 8.870 | 8.500 | 8.870 | 8.482 | 7,021,084 |
| 2024-12-11 | 8.440 | 8.580 | 8.440 | 8.550 | 8.176 | 3,190,316 |
| 2024-12-10 | 8.730 | 8.860 | 8.410 | 8.440 | 8.071 | 5,197,482 |
| 2024-12-09 | 8.440 | 8.880 | 8.440 | 8.520 | 8.148 | 6,971,608 |
| 2024-12-06 | 8.390 | 8.510 | 8.300 | 8.440 | 8.071 | 5,050,430 |
| 2024-12-05 | 8.250 | 8.430 | 8.150 | 8.390 | 8.023 | 5,083,468 |
| 2024-12-04 | 8.350 | 8.350 | 8.170 | 8.240 | 7.880 | 3,326,980 |
| 2024-12-03 | 8.450 | 8.490 | 8.330 | 8.400 | 8.033 | 4,324,048 |
| 2024-12-02 | 8.460 | 8.470 | 8.350 | 8.420 | 8.052 | 4,846,882 |
| 2024-11-29 | 8.360 | 8.450 | 8.250 | 8.400 | 8.033 | 5,240,608 |
| 2024-11-28 | 8.400 | 8.560 | 8.250 | 8.320 | 7.956 | 7,160,188 |
| 2024-11-27 | 8.110 | 8.620 | 7.780 | 8.550 | 8.176 | 9,618,568 |
| 2024-11-26 | 8.090 | 8.230 | 8.050 | 8.110 | 7.756 | 3,979,880 |
| 2024-11-25 | 7.810 | 8.100 | 7.720 | 8.090 | 7.736 | 4,476,919 |
| 2024-11-22 | 8.090 | 8.120 | 7.750 | 7.760 | 7.421 | 3,769,320 |
| 2024-11-21 | 7.960 | 8.090 | 7.930 | 8.060 | 7.708 | 2,917,488 |
| 2024-11-20 | 7.830 | 8.010 | 7.820 | 7.920 | 7.574 | 3,576,100 |
| 2024-11-19 | 7.630 | 7.900 | 7.610 | 7.860 | 7.516 | 3,168,016 |
| 2024-11-18 | 7.930 | 8.130 | 7.590 | 7.680 | 7.344 | 5,473,292 |
| 2024-11-15 | 8.020 | 8.190 | 7.770 | 7.930 | 7.583 | 5,573,868 |
| 2024-11-14 | 8.340 | 8.730 | 8.090 | 8.120 | 7.765 | 7,925,596 |
| 2024-11-13 | 8.040 | 8.500 | 8.030 | 8.460 | 8.090 | 11,930,156 |
| 2024-11-12 | 8.180 | 8.300 | 8.020 | 8.080 | 7.727 | 4,839,524 |
| 2024-11-11 | 8.150 | 8.180 | 8.040 | 8.180 | 7.822 | 4,507,368 |
| 2024-11-08 | 8.250 | 8.250 | 8.000 | 8.110 | 7.756 | 5,086,508 |
| 2024-11-07 | 7.970 | 8.140 | 7.900 | 8.140 | 7.784 | 5,243,584 |
| 2024-11-06 | 7.900 | 7.990 | 7.840 | 7.910 | 7.564 | 5,068,215 |
| 2024-11-05 | 7.810 | 7.920 | 7.810 | 7.920 | 7.574 | 5,098,604 |
| 2024-11-04 | 7.750 | 7.900 | 7.620 | 7.820 | 7.478 | 4,625,600 |
| 2024-11-01 | 8.300 | 8.300 | 7.750 | 7.770 | 7.430 | 9,167,128 |
| 2024-10-31 | 8.030 | 8.420 | 7.960 | 8.360 | 7.995 | 12,781,708 |
| 2024-10-30 | 8.160 | 8.250 | 7.900 | 8.040 | 7.689 | 10,114,908 |
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.