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
2026-07-21	8.370	8.490	7.810	8.340	8.340	4,508,690
2026-07-20	8.790	8.990	8.250	8.440	8.440	4,587,868
2026-07-17	9.280	9.430	8.610	8.790	8.790	3,634,900
2026-07-16	9.200	9.490	9.050	9.290	9.290	2,265,400
2026-07-15	9.250	9.400	8.960	9.330	9.330	2,527,044
2026-07-14	8.920	9.190	8.840	9.130	9.130	3,127,384
2026-07-13	9.270	9.330	8.910	8.980	8.980	2,999,318
2026-07-10	9.030	9.480	8.930	9.280	9.280	2,780,700
2026-07-09	9.170	9.240	8.840	9.090	9.090	2,142,252
2026-07-08	9.240	9.410	9.050	9.090	9.090	2,271,588
2026-07-07	9.610	9.650	9.220	9.290	9.290	2,661,140
2026-07-06	9.850	9.990	9.590	9.610	9.610	2,226,344
2026-07-03	9.930	9.930	9.610	9.820	9.820	4,043,560
2026-07-02	9.590	10.060	9.520	9.620	9.620	3,272,852
2026-07-01	9.360	9.790	9.210	9.610	9.610	3,679,700
2026-06-30	9.540	9.570	9.180	9.240	9.240	3,086,773
2026-06-29	9.430	9.580	9.110	9.450	9.450	2,944,084
2026-06-26	9.610	9.610	9.310	9.430	9.430	2,285,112
2026-06-25	9.790	9.890	9.520	9.600	9.600	3,622,873
2026-06-24	10.310	10.390	9.820	9.860	9.860	2,906,400
2026-06-23	10.090	10.440	10.000	10.310	10.310	3,081,400
2026-06-22	10.010	10.190	9.670	10.190	10.190	3,354,620
2026-06-18	10.100	10.250	10.000	10.110	10.110	2,145,020
2026-06-17	10.590	10.590	10.130	10.200	10.200	2,756,240
2026-06-16	10.570	10.590	10.220	10.480	10.480	2,185,560
2026-06-15	10.830	11.000	10.410	10.520	10.520	2,844,920
2026-06-12	10.490	10.790	10.310	10.700	10.700	2,844,669
2026-06-11	10.650	10.650	10.200	10.350	10.350	2,441,512
2026-06-10	10.620	10.690	10.310	10.550	10.550	2,414,720
2026-06-09	10.700	10.840	10.510	10.600	10.600	2,389,548
2026-06-08	10.700	11.100	10.400	10.700	10.700	3,341,536
2026-06-05	10.950	11.110	10.660	11.000	11.000	2,526,800
2026-06-04	11.000	11.080	10.800	10.960	10.960	2,136,144
2026-06-03	11.100	11.190	10.800	11.050	11.050	2,966,648
2026-06-02	11.280	11.540	11.060	11.100	11.100	3,163,540
2026-06-01	11.130	11.600	11.130	11.350	11.350	2,703,944
2026-05-29	11.600	11.690	11.190	11.340	11.340	2,545,929
2026-05-28	11.510	11.680	11.240	11.610	11.610	2,495,341
2026-05-27	11.840	11.840	11.300	11.560	11.560	3,299,836
2026-05-26	12.010	12.190	11.770	12.040	11.840	2,519,458
2026-05-25	12.270	12.480	11.950	12.060	11.860	2,396,136
2026-05-22	12.190	12.360	12.010	12.280	12.076	2,459,620
2026-05-21	12.680	12.760	11.910	12.010	11.811	2,962,344
2026-05-20	12.700	12.760	12.290	12.660	12.450	2,481,024
2026-05-19	12.860	13.020	12.620	12.710	12.499	2,656,148
2026-05-18	12.620	12.890	12.470	12.870	12.656	2,836,908
2026-05-15	12.650	12.880	12.560	12.670	12.460	3,156,792
2026-05-14	12.840	12.870	12.530	12.560	12.351	3,229,388
2026-05-13	13.000	13.000	12.750	12.810	12.597	2,815,005
2026-05-12	13.130	13.220	12.910	13.000	12.784	2,678,637
2026-05-11	13.580	13.580	12.990	13.100	12.882	4,380,076
2026-05-08	13.230	13.600	13.120	13.510	13.286	3,042,996
2026-05-07	13.310	13.630	13.200	13.260	13.040	3,041,152
2026-05-06	13.630	13.630	13.240	13.340	13.118	3,762,476
2026-04-30	13.190	13.660	13.190	13.450	13.227	4,227,720
2026-04-29	12.940	13.490	12.760	13.200	12.981	4,245,549
2026-04-28	13.190	13.260	12.910	12.950	12.735	3,961,970
2026-04-27	12.700	13.300	12.550	13.290	13.069	5,578,792
2026-04-24	12.490	12.800	12.320	12.660	12.450	3,076,468
2026-04-23	12.920	12.920	12.500	12.570	12.361	2,701,200

← NewerPage 2 of 21 · 1,217 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.