Guangdong New Grand Long Packing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 8.750 | 8.830 | 8.150 | 8.200 | 7.842 | 15,353,028 |
| 2024-10-28 | 8.510 | 9.310 | 8.070 | 9.000 | 8.607 | 23,310,930 |
| 2024-10-25 | 7.870 | 8.510 | 7.820 | 8.510 | 8.138 | 7,755,888 |
| 2024-10-24 | 7.510 | 7.760 | 7.360 | 7.740 | 7.402 | 5,587,888 |
| 2024-10-23 | 7.500 | 7.650 | 7.390 | 7.500 | 7.172 | 4,819,972 |
| 2024-10-22 | 7.140 | 7.450 | 7.140 | 7.420 | 7.096 | 5,361,212 |
| 2024-10-21 | 7.240 | 7.310 | 7.060 | 7.200 | 6.885 | 5,416,404 |
| 2024-10-18 | 6.970 | 7.250 | 6.930 | 7.160 | 6.847 | 5,260,236 |
| 2024-10-17 | 7.050 | 7.220 | 6.980 | 7.010 | 6.704 | 4,241,728 |
| 2024-10-16 | 6.850 | 7.040 | 6.850 | 6.990 | 6.684 | 3,829,964 |
| 2024-10-15 | 6.980 | 7.220 | 6.920 | 6.920 | 6.618 | 5,280,158 |
| 2024-10-14 | 6.850 | 6.970 | 6.750 | 6.920 | 6.618 | 3,577,224 |
| 2024-10-11 | 6.950 | 7.070 | 6.780 | 6.850 | 6.551 | 3,479,748 |
| 2024-10-10 | 7.120 | 7.150 | 6.860 | 7.020 | 6.713 | 5,105,325 |
| 2024-10-09 | 7.510 | 7.560 | 6.980 | 6.980 | 6.675 | 7,327,232 |
| 2024-10-08 | 7.950 | 7.950 | 7.160 | 7.750 | 7.411 | 8,958,736 |
| 2024-09-30 | 6.980 | 7.330 | 6.680 | 7.230 | 6.914 | 6,851,732 |
| 2024-09-27 | 6.600 | 6.740 | 6.430 | 6.690 | 6.398 | 3,994,792 |
| 2024-09-26 | 6.340 | 6.440 | 6.240 | 6.440 | 6.159 | 2,935,768 |
| 2024-09-25 | 6.230 | 6.450 | 6.230 | 6.330 | 6.053 | 3,465,600 |
| 2024-09-24 | 6.090 | 6.210 | 6.060 | 6.210 | 5.939 | 2,558,700 |
| 2024-09-23 | 6.010 | 6.130 | 5.910 | 6.040 | 5.776 | 2,143,500 |
| 2024-09-20 | 6.100 | 6.110 | 5.980 | 6.010 | 5.747 | 1,839,300 |
| 2024-09-19 | 5.900 | 6.130 | 5.900 | 6.100 | 5.833 | 2,563,276 |
| 2024-09-18 | 6.010 | 6.010 | 5.730 | 5.860 | 5.604 | 2,908,900 |
| 2024-09-13 | 6.080 | 6.080 | 5.840 | 5.970 | 5.709 | 2,154,628 |
| 2024-09-12 | 6.120 | 6.190 | 6.060 | 6.060 | 5.795 | 1,720,600 |
| 2024-09-11 | 6.170 | 6.180 | 6.050 | 6.090 | 5.824 | 2,071,520 |
| 2024-09-10 | 6.130 | 6.220 | 6.090 | 6.170 | 5.900 | 2,333,940 |
| 2024-09-09 | 6.090 | 6.230 | 6.050 | 6.120 | 5.853 | 2,814,164 |
| 2024-09-06 | 6.300 | 6.340 | 6.080 | 6.130 | 5.862 | 2,283,144 |
| 2024-09-05 | 6.210 | 6.290 | 6.200 | 6.280 | 6.006 | 2,562,268 |
| 2024-09-04 | 6.270 | 6.310 | 6.180 | 6.210 | 5.939 | 2,447,612 |
| 2024-09-03 | 6.150 | 6.390 | 6.150 | 6.300 | 6.025 | 3,788,908 |
| 2024-09-02 | 6.220 | 6.310 | 6.150 | 6.180 | 5.910 | 4,722,349 |
| 2024-08-30 | 6.080 | 6.280 | 5.810 | 6.180 | 5.910 | 5,272,948 |
| 2024-08-29 | 5.980 | 6.110 | 5.940 | 6.090 | 5.824 | 2,544,780 |
| 2024-08-28 | 5.840 | 6.060 | 5.800 | 5.990 | 5.728 | 2,550,820 |
| 2024-08-27 | 5.940 | 5.990 | 5.800 | 5.860 | 5.604 | 1,475,500 |
| 2024-08-26 | 5.790 | 5.950 | 5.750 | 5.920 | 5.661 | 1,804,460 |
| 2024-08-23 | 5.810 | 5.860 | 5.700 | 5.790 | 5.537 | 1,836,732 |
| 2024-08-22 | 5.940 | 5.980 | 5.800 | 5.840 | 5.585 | 1,800,404 |
| 2024-08-21 | 5.920 | 5.970 | 5.880 | 5.940 | 5.680 | 1,402,664 |
| 2024-08-20 | 6.070 | 6.150 | 5.880 | 5.930 | 5.671 | 3,087,212 |
| 2024-08-19 | 6.180 | 6.220 | 6.050 | 6.070 | 5.805 | 2,331,700 |
| 2024-08-16 | 6.140 | 6.190 | 6.120 | 6.180 | 5.910 | 2,442,397 |
| 2024-08-15 | 6.160 | 6.170 | 6.050 | 6.140 | 5.872 | 2,807,092 |
| 2024-08-14 | 6.180 | 6.220 | 6.130 | 6.150 | 5.881 | 3,011,420 |
| 2024-08-13 | 6.280 | 6.320 | 6.090 | 6.180 | 5.910 | 6,412,704 |
| 2024-08-12 | 6.030 | 6.490 | 5.970 | 6.240 | 5.967 | 8,506,376 |
| 2024-08-09 | 6.050 | 6.160 | 6.020 | 6.050 | 5.786 | 2,643,744 |
| 2024-08-08 | 6.000 | 6.070 | 5.840 | 6.050 | 5.786 | 2,796,868 |
| 2024-08-07 | 6.020 | 6.030 | 5.940 | 6.010 | 5.747 | 2,048,936 |
| 2024-08-06 | 5.920 | 5.990 | 5.890 | 5.990 | 5.728 | 2,387,048 |
| 2024-08-05 | 5.900 | 6.070 | 5.870 | 5.880 | 5.623 | 2,928,736 |
| 2024-08-02 | 6.030 | 6.100 | 5.950 | 5.990 | 5.728 | 2,464,864 |
| 2024-08-01 | 6.110 | 6.170 | 6.060 | 6.080 | 5.814 | 2,857,360 |
| 2024-07-31 | 6.000 | 6.140 | 5.980 | 6.090 | 5.824 | 3,807,684 |
| 2024-07-30 | 6.060 | 6.060 | 5.920 | 6.020 | 5.757 | 3,112,304 |
| 2024-07-29 | 5.900 | 6.030 | 5.870 | 5.980 | 5.719 | 2,655,220 |
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.