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
2026-04-22	13.050	13.060	12.790	12.880	12.666	3,026,700
2026-04-21	12.850	13.230	12.740	13.110	12.892	4,591,672
2026-04-20	12.920	12.920	12.730	12.850	12.637	2,301,300
2026-04-17	12.920	12.960	12.670	12.920	12.705	2,523,400
2026-04-16	12.700	13.060	12.620	13.000	12.784	2,757,108
2026-04-15	12.770	12.890	12.630	12.710	12.499	2,419,720
2026-04-14	12.770	12.820	12.550	12.740	12.528	2,755,720
2026-04-13	12.780	13.020	12.500	12.700	12.489	4,240,424
2026-04-10	13.160	13.260	12.700	12.720	12.509	4,416,900
2026-04-09	13.930	13.930	12.950	13.000	12.784	5,898,716
2026-04-08	13.540	13.870	13.540	13.870	13.640	2,342,797
2026-04-07	13.280	13.490	13.220	13.370	13.148	2,045,109
2026-04-03	13.590	13.780	13.070	13.290	13.069	2,607,968
2026-04-02	14.000	14.000	13.500	13.590	13.364	1,984,044
2026-04-01	13.850	13.950	13.610	13.890	13.659	2,409,940
2026-03-31	14.110	14.190	13.610	13.630	13.404	2,492,312
2026-03-30	14.110	14.360	13.950	14.120	13.885	2,779,428
2026-03-27	13.750	14.600	13.510	14.380	14.141	4,750,340
2026-03-26	14.010	14.350	13.690	13.750	13.522	4,505,888
2026-03-25	13.500	14.200	13.400	14.190	13.954	4,183,869
2026-03-24	13.220	13.410	12.740	13.350	13.128	3,171,533
2026-03-23	13.300	13.500	12.760	12.890	12.676	4,679,827
2026-03-20	14.010	14.190	13.600	13.640	13.413	2,371,400
2026-03-19	14.480	14.500	13.830	13.970	13.738	3,217,176
2026-03-18	14.340	14.650	14.250	14.600	14.358	2,918,400
2026-03-17	14.420	14.690	14.310	14.340	14.102	2,724,909
2026-03-16	14.300	14.500	14.060	14.380	14.141	2,531,786
2026-03-13	14.600	14.690	14.260	14.300	14.063	3,567,165
2026-03-12	14.260	14.800	14.060	14.520	14.279	5,933,861
2026-03-11	14.280	14.370	14.140	14.210	13.974	3,118,692
2026-03-10	14.050	14.280	13.940	14.280	14.043	2,335,960
2026-03-09	14.000	14.110	13.520	13.900	13.669	3,755,245
2026-03-06	14.000	14.400	13.930	14.290	14.053	3,235,984
2026-03-05	13.940	14.120	13.830	13.960	13.728	2,477,664
2026-03-04	13.720	13.960	13.500	13.710	13.482	3,679,321
2026-03-03	14.530	14.680	13.760	13.820	13.590	4,250,840
2026-03-02	14.690	14.870	14.300	14.460	14.220	4,685,440
2026-02-27	14.890	15.120	14.800	14.940	14.692	3,179,436
2026-02-26	15.100	15.100	14.800	14.960	14.712	3,050,560
2026-02-25	14.920	15.240	14.740	15.070	14.820	3,523,176
2026-02-24	14.800	14.950	14.460	14.810	14.564	4,009,073
2026-02-13	14.890	14.980	14.630	14.730	14.485	3,128,881
2026-02-12	15.180	15.230	14.610	14.820	14.574	6,403,192
2026-02-11	15.760	15.810	15.000	15.250	14.997	6,411,923
2026-02-10	15.880	15.970	15.710	15.760	15.498	3,679,416
2026-02-09	15.310	15.970	15.010	15.860	15.597	5,895,863
2026-02-06	14.850	15.400	14.700	15.300	15.046	4,931,572
2026-02-05	14.760	14.980	14.550	14.970	14.721	4,795,176
2026-02-04	14.530	14.790	14.370	14.690	14.446	3,037,320
2026-02-03	14.440	14.690	14.230	14.600	14.358	3,019,656
2026-02-02	14.670	14.700	14.330	14.340	14.102	3,854,252
2026-01-30	14.650	14.900	14.460	14.730	14.485	4,360,960
2026-01-29	15.260	15.450	14.770	14.830	14.584	5,679,396
2026-01-28	15.550	15.710	15.220	15.260	15.007	3,769,960
2026-01-27	15.810	15.990	15.370	15.490	15.233	4,296,144
2026-01-26	16.100	16.270	15.500	15.960	15.695	6,145,588
2026-01-23	16.270	16.460	16.030	16.200	15.931	5,053,820
2026-01-22	16.370	16.540	15.800	16.200	15.931	6,405,104
2026-01-21	16.160	16.500	15.830	16.420	16.147	6,583,080
2026-01-20	16.580	17.640	16.060	16.320	16.049	10,614,444

← NewerPage 3 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.